Last active
December 31, 2015 19:19
-
-
Save straypacket/8032707 to your computer and use it in GitHub Desktop.
DC.js demo
This file contains hidden or bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
<!DOCTYPE html> | |
<html lang="en"> | |
<head> | |
<title>dc.js - Demo</title> | |
<meta charset="UTF-8"> | |
<link rel="stylesheet" type="text/css" href="http://nickqizhu.github.io/dc.js/css/bootstrap.min.css"> | |
<link rel="stylesheet" type="text/css" href="http://nickqizhu.github.io/dc.js/css/dc.css"/> | |
<style> | |
#monthly-volume-chart g.y { | |
display: none; | |
} | |
</style> | |
</head> | |
<body> | |
<div class="container"> | |
<h2>Sales 2013/06/01-2013/11/21</h2> | |
<div class="row"> | |
<div id="yearly-bubble-chart" class="dc-chart"> | |
<strong>Yearly Performance</strong> (radius: fluctuation/index ratio, color: gain/loss) | |
<a class="reset" href="javascript:yearlyBubbleChart.filterAll();dc.redrawAll();" | |
style="display: none;">reset</a> | |
<div class="clearfix"></div> | |
</div> | |
</div> | |
<div class="row"> | |
<div id="gain-loss-chart"> | |
<strong>Days by Gain/Loss</strong> | |
<a class="reset" href="javascript:gainOrLossChart.filterAll();dc.redrawAll();" style="display: none;">reset</a> | |
<div class="clearfix"></div> | |
</div> | |
<div id="store-sales-chart"> | |
<strong>Sales per store (top 20)</strong> | |
<a class="reset" href="javascript:storeSalesChart.filterAll();dc.redrawAll();" style="display: none;">reset</a> | |
<div class="clearfix"></div> | |
</div> | |
<div id="quarter-chart"> | |
<strong>Quarters</strong> | |
<a class="reset" href="javascript:quarterChart.filterAll();dc.redrawAll();" style="display: none;">reset</a> | |
<div class="clearfix"></div> | |
</div> | |
<div id="day-of-week-chart"> | |
<strong>Day of Week</strong> | |
<a class="reset" href="javascript:dayOfWeekChart.filterAll();dc.redrawAll();" style="display: none;">reset</a> | |
<div class="clearfix"></div> | |
</div> | |
<div id="fluctuation-chart"> | |
<strong>Days by Fluctuation(%)</strong> | |
<span class="reset" style="display: none;">range: <span class="filter"></span></span> | |
<a class="reset" href="javascript:fluctuationChart.filterAll();dc.redrawAll();" style="display: none;">reset</a> | |
<div class="clearfix"></div> | |
</div> | |
</div> | |
<div class="row"> | |
<div id="monthly-move-chart"> | |
<strong>Average sales & Total sales</strong> | |
<span class="reset" style="display: none;">range: <span class="filter"></span></span> | |
<a class="reset" href="javascript:moveChart.filterAll();volumeChart.filterAll();dc.redrawAll();" | |
style="display: none;">reset</a> | |
<div class="clearfix"></div> | |
</div> | |
</div> | |
<div class="row"> | |
<div id="monthly-volume-chart"> | |
</div> | |
<p class="muted pull-right" style="margin-right: 15px;">select a time range to zoom in</p> | |
</div> | |
<div class="row"> | |
<div> | |
<div class="dc-data-count"> | |
<span class="filter-count"></span> selected out of <span class="total-count"></span> records | <a | |
href="javascript:dc.filterAll(); dc.renderAll();">Reset All</a> | |
</div> | |
</div> | |
<table class="table table-hover dc-data-table"> | |
<thead> | |
<tr class="header"> | |
<th>Date</th> | |
<th>Open</th> | |
<th>Close</th> | |
<th>Change</th> | |
<th>Volume</th> | |
</tr> | |
</thead> | |
</table> | |
</div> | |
<div class="clearfix"></div> | |
</div> | |
<script type="text/javascript" src="http://nickqizhu.github.io/dc.js/js/d3.js"></script> | |
<script type="text/javascript" src="http://nickqizhu.github.io/dc.js/js/crossfilter.js"></script> | |
<script type="text/javascript" src="http://nickqizhu.github.io/dc.js/js/dc.js"></script> | |
<script type="text/javascript" src="http://nickqizhu.github.io/dc.js/js/colorbrewer.js"></script> | |
<script type="text/javascript" src="stock.js"></script> | |
</body> | |
</html> |
This file contains hidden or bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
date | open | high | low | close | volume | oi | |
---|---|---|---|---|---|---|---|
11/01/1985 | 115.48 | 116.78 | 115.48 | 116.28 | 900900 | 0 | |
11/04/1985 | 116.28 | 117.07 | 115.82 | 116.04 | 753400 | 0 | |
11/05/1985 | 116.04 | 116.57 | 115.88 | 116.44 | 876800 | 0 | |
11/06/1985 | 116.44 | 117.62 | 116.44 | 117.38 | 935000 | 0 | |
11/07/1985 | 117.38 | 117.96 | 117.38 | 117.62 | 886400 | 0 | |
11/08/1985 | 117.62 | 119.39 | 117.58 | 119.26 | 867600 | 0 | |
11/11/1985 | 119.26 | 120.54 | 119.18 | 120.40 | 803900 | 0 | |
11/12/1985 | 120.39 | 122.01 | 120.39 | 121.82 | 1083000 | 0 | |
11/13/1985 | 121.82 | 121.92 | 120.90 | 121.17 | 932100 | 0 | |
11/14/1985 | 121.17 | 121.92 | 120.80 | 121.83 | 980400 | 0 | |
11/15/1985 | 121.83 | 123.10 | 121.79 | 122.18 | 952700 | 0 | |
11/18/1985 | 122.18 | 122.28 | 121.73 | 121.96 | 822100 | 0 | |
11/19/1985 | 121.96 | 122.80 | 121.74 | 122.57 | 1018000 | 0 | |
11/20/1985 | 122.57 | 122.79 | 122.20 | 122.20 | 976000 | 0 | |
11/21/1985 | 122.20 | 123.81 | 122.20 | 123.61 | 1199000 | 0 | |
11/22/1985 | 123.61 | 124.33 | 123.44 | 123.97 | 1042000 | 0 | |
11/25/1985 | 123.97 | 124.17 | 122.82 | 123.14 | 834300 | 0 | |
11/26/1985 | 123.14 | 124.25 | 123.09 | 123.95 | 936300 | 0 | |
11/27/1985 | 123.95 | 125.88 | 123.88 | 125.77 | 1033000 | 0 | |
11/29/1985 | 125.77 | 126.43 | 125.52 | 126.06 | 575900 | 0 | |
12/02/1985 | 126.06 | 126.28 | 124.86 | 125.18 | 857600 | 0 | |
12/03/1985 | 125.18 | 125.42 | 124.72 | 125.23 | 845400 | 0 | |
12/04/1985 | 125.23 | 128.05 | 125.17 | 127.94 | 1172000 | 0 | |
12/05/1985 | 128.07 | 129.89 | 127.86 | 128.46 | 1415000 | 0 | |
12/06/1985 | 128.46 | 128.54 | 126.78 | 126.96 | 1108000 | 0 | |
12/09/1985 | 126.96 | 127.64 | 126.83 | 127.49 | 1048000 | 0 | |
12/10/1985 | 127.49 | 128.52 | 127.15 | 127.97 | 1118000 | 0 | |
12/11/1985 | 127.97 | 129.65 | 127.97 | 129.18 | 1265000 | 0 | |
12/12/1985 | 129.18 | 130.10 | 129.18 | 129.76 | 1173000 | 0 | |
12/13/1985 | 129.76 | 132.17 | 129.76 | 132.13 | 1317000 | 0 | |
12/16/1985 | 132.13 | 133.18 | 132.06 | 132.61 | 1153000 | 0 | |
12/17/1985 | 132.54 | 132.73 | 131.32 | 131.54 | 1210000 | 0 | |
12/18/1985 | 131.52 | 131.98 | 130.71 | 131.14 | 1379000 | 0 | |
12/19/1985 | 131.14 | 132.03 | 130.91 | 131.93 | 1149000 | 0 | |
12/20/1985 | 131.93 | 132.58 | 131.70 | 132.26 | 1158000 | 0 | |
12/23/1985 | 132.26 | 132.26 | 130.37 | 130.73 | 994100 | 0 | |
12/24/1985 | 130.73 | 130.73 | 129.30 | 130.03 | 642800 | 0 | |
12/26/1985 | 130.03 | 130.63 | 129.89 | 130.35 | 539000 | 0 | |
12/27/1985 | 130.35 | 131.59 | 130.25 | 131.49 | 749100 | 0 | |
12/30/1985 | 131.49 | 132.13 | 131.24 | 131.95 | 928200 | 0 | |
12/31/1985 | 131.95 | 132.66 | 131.90 | 132.29 | 1127000 | 0 | |
01/02/1986 | 132.29 | 132.45 | 131.07 | 131.26 | 758100 | 0 | |
01/03/1986 | 131.26 | 131.26 | 130.00 | 130.55 | 891800 | 0 | |
01/06/1986 | 130.55 | 130.70 | 129.85 | 130.35 | 992400 | 0 | |
01/07/1986 | 130.35 | 132.88 | 130.33 | 132.79 | 1275000 | 0 | |
01/08/1986 | 132.79 | 133.88 | 131.15 | 131.16 | 1400000 | 0 | |
01/09/1986 | 131.01 | 131.16 | 128.05 | 128.80 | 1194000 | 0 | |
01/10/1986 | 128.80 | 129.97 | 128.79 | 129.57 | 985000 | 0 | |
01/13/1986 | 129.57 | 129.60 | 128.63 | 129.10 | 894900 | 0 | |
01/14/1986 | 129.10 | 129.96 | 128.99 | 129.18 | 1029000 | 0 | |
01/15/1986 | 129.18 | 131.65 | 129.01 | 131.54 | 1187000 | 0 | |
01/16/1986 | 131.54 | 133.13 | 131.54 | 133.06 | 1239000 | 0 | |
01/17/1986 | 133.06 | 133.60 | 132.60 | 132.77 | 1128000 | 0 | |
01/20/1986 | 132.77 | 132.79 | 131.15 | 131.60 | 894300 | 0 | |
01/21/1986 | 131.60 | 132.01 | 130.60 | 131.09 | 1107000 | 0 | |
01/22/1986 | 131.09 | 131.78 | 129.47 | 129.62 | 1076000 | 0 | |
01/23/1986 | 129.62 | 129.62 | 128.46 | 129.27 | 1111000 | 0 | |
01/24/1986 | 129.27 | 130.54 | 129.27 | 130.20 | 1183000 | 0 | |
01/27/1986 | 130.21 | 130.99 | 129.79 | 130.79 | 1105000 | 0 | |
01/28/1986 | 130.79 | 132.04 | 130.67 | 131.99 | 1154000 | 0 | |
01/29/1986 | 131.99 | 134.13 | 131.99 | 133.06 | 1321000 | 0 | |
01/30/1986 | 133.06 | 133.16 | 132.09 | 132.19 | 1090000 | 0 | |
01/31/1986 | 132.19 | 133.22 | 132.03 | 132.93 | 1093000 | 0 | |
02/03/1986 | 132.93 | 134.43 | 132.93 | 134.24 | 1076000 | 0 | |
02/04/1986 | 134.24 | 135.69 | 134.24 | 134.60 | 1253000 | 0 | |
02/05/1986 | 134.60 | 135.79 | 134.60 | 135.71 | 1053000 | 0 | |
02/06/1986 | 135.71 | 136.94 | 135.57 | 136.64 | 1197000 | 0 | |
02/07/1986 | 136.47 | 137.49 | 135.74 | 137.42 | 1111000 | 0 | |
02/10/1986 | 137.40 | 138.24 | 137.30 | 138.13 | 1074000 | 0 | |
02/11/1986 | 138.13 | 138.61 | 137.85 | 138.26 | 1133000 | 0 | |
02/12/1986 | 138.26 | 138.76 | 138.04 | 138.66 | 1222000 | 0 | |
02/13/1986 | 138.66 | 139.29 | 138.45 | 139.16 | 1286000 | 0 | |
02/14/1986 | 139.16 | 140.63 | 139.16 | 140.16 | 1224000 | 0 | |
02/18/1986 | 140.16 | 140.76 | 139.99 | 140.74 | 1260000 | 0 | |
02/19/1986 | 140.74 | 140.92 | 139.59 | 139.64 | 1369000 | 0 | |
02/20/1986 | 139.64 | 140.02 | 138.94 | 139.95 | 1249000 | 0 | |
02/21/1986 | 139.95 | 141.24 | 139.95 | 141.15 | 1467000 | 0 | |
02/24/1986 | 141.16 | 141.18 | 139.99 | 140.20 | 1279000 | 0 | |
02/25/1986 | 140.20 | 140.20 | 138.87 | 139.40 | 1189000 | 0 | |
02/26/1986 | 139.40 | 139.63 | 138.68 | 138.88 | 1242000 | 0 | |
02/27/1986 | 138.88 | 140.53 | 138.74 | 140.52 | 1247000 | 0 | |
02/28/1986 | 140.90 | 141.83 | 140.41 | 140.43 | 1306000 | 0 | |
03/03/1986 | 140.43 | 140.66 | 139.60 | 139.74 | 1196000 | 0 | |
03/04/1986 | 139.74 | 141.77 | 139.70 | 140.54 | 1350000 | 0 | |
03/05/1986 | 140.54 | 140.62 | 139.57 | 140.24 | 1174000 | 0 | |
03/06/1986 | 140.24 | 141.35 | 140.17 | 140.80 | 1203000 | 0 | |
03/07/1986 | 140.80 | 141.16 | 140.24 | 140.71 | 1256000 | 0 | |
03/10/1986 | 140.71 | 142.58 | 140.71 | 142.43 | 1129000 | 0 | |
03/11/1986 | 142.43 | 145.50 | 142.43 | 145.35 | 1348000 | 0 | |
03/12/1986 | 145.35 | 147.32 | 145.34 | 146.62 | 1549000 | 0 | |
03/13/1986 | 146.62 | 147.05 | 145.88 | 147.01 | 1401000 | 0 | |
03/14/1986 | 147.01 | 147.45 | 146.55 | 147.00 | 1522000 | 0 | |
03/17/1986 | 147.00 | 147.00 | 145.57 | 146.37 | 1295000 | 0 | |
03/18/1986 | 146.37 | 147.82 | 146.12 | 147.63 | 1395000 | 0 | |
03/19/1986 | 147.63 | 148.57 | 147.43 | 147.48 | 1369000 | 0 | |
03/20/1986 | 147.48 | 148.54 | 147.27 | 147.80 | 1514000 | 0 | |
03/21/1986 | 147.80 | 148.79 | 147.56 | 148.01 | 1329000 | 0 | |
03/24/1986 | 148.01 | 148.15 | 146.21 | 147.09 | 1096000 | 0 | |
03/25/1986 | 147.09 | 147.71 | 146.63 | 147.49 | 1100000 | 0 | |
03/26/1986 | 147.49 | 147.57 | 146.74 | 147.26 | 1271000 | 0 | |
03/27/1986 | 147.25 | 149.05 | 147.16 | 148.38 | 1364000 | 0 | |
03/31/1986 | 148.38 | 149.21 | 147.89 | 148.86 | 1098000 | 0 | |
04/01/1986 | 148.86 | 149.23 | 148.07 | 148.45 | 1253000 | 0 | |
04/02/1986 | 148.45 | 148.94 | 147.10 | 148.92 | 1199000 | 0 | |
04/03/1986 | 148.92 | 149.93 | 148.55 | 148.71 | 1190000 | 0 | |
04/04/1986 | 148.71 | 148.79 | 146.94 | 147.04 | 1117000 | 0 | |
04/07/1986 | 147.04 | 147.08 | 144.83 | 146.05 | 1074000 | 0 | |
04/08/1986 | 146.05 | 148.95 | 146.05 | 148.93 | 1179000 | 0 | |
04/09/1986 | 148.93 | 150.03 | 148.54 | 149.05 | 1310000 | 0 | |
04/10/1986 | 149.05 | 151.77 | 149.05 | 151.76 | 1285000 | 0 | |
04/11/1986 | 151.76 | 153.54 | 151.76 | 152.66 | 1297000 | 0 | |
04/14/1986 | 152.66 | 153.98 | 152.49 | 153.93 | 1181000 | 0 | |
04/15/1986 | 153.93 | 155.02 | 153.43 | 154.92 | 1251000 | 0 | |
04/16/1986 | 154.92 | 158.98 | 154.92 | 158.90 | 1489000 | 0 | |
04/17/1986 | 158.90 | 159.86 | 158.29 | 159.05 | 1560000 | 0 | |
04/18/1986 | 157.38 | 159.15 | 157.35 | 157.66 | 1447000 | 0 | |
04/21/1986 | 157.66 | 158.63 | 157.24 | 158.52 | 1291000 | 0 | |
04/22/1986 | 157.35 | 159.47 | 157.35 | 157.86 | 1454000 | 0 | |
04/23/1986 | 156.65 | 158.21 | 156.63 | 157.46 | 1250000 | 0 | |
04/24/1986 | 157.46 | 160.16 | 157.46 | 159.85 | 1431000 | 0 | |
04/25/1986 | 159.85 | 160.63 | 159.60 | 160.46 | 1333000 | 0 | |
04/28/1986 | 160.46 | 160.95 | 159.14 | 159.90 | 1102000 | 0 | |
04/29/1986 | 159.90 | 160.30 | 157.70 | 158.25 | 1243000 | 0 | |
04/30/1986 | 158.25 | 158.40 | 154.79 | 154.91 | 1210000 | 0 | |
05/01/1986 | 154.91 | 154.94 | 153.73 | 154.21 | 1143000 | 0 | |
05/02/1986 | 154.21 | 155.59 | 154.21 | 155.01 | 1026000 | 0 | |
05/05/1986 | 155.01 | 157.41 | 155.01 | 157.14 | 991900 | 0 | |
05/06/1986 | 157.14 | 158.09 | 156.85 | 157.13 | 1085000 | 0 | |
05/07/1986 | 157.13 | 157.13 | 155.31 | 156.26 | 1160000 | 0 | |
05/08/1986 | 156.26 | 157.53 | 156.18 | 157.16 | 1105000 | 0 | |
05/09/1986 | 157.16 | 157.91 | 156.38 | 157.91 | 1159000 | 0 | |
05/12/1986 | 157.91 | 158.26 | 157.36 | 157.75 | 1015000 | 0 | |
05/13/1986 | 157.75 | 157.92 | 156.40 | 157.05 | 1076000 | 0 | |
05/14/1986 | 157.05 | 157.82 | 156.54 | 157.01 | 1119000 | 0 | |
05/15/1986 | 157.01 | 157.12 | 155.40 | 155.76 | 1080000 | 0 | |
05/16/1986 | 155.76 | 155.86 | 154.39 | 154.99 | 1038000 | 0 | |
05/19/1986 | 154.99 | 155.60 | 154.88 | 155.31 | 927300 | 0 | |
05/20/1986 | 155.31 | 157.05 | 155.00 | 157.01 | 1166000 | 0 | |
05/21/1986 | 157.01 | 158.38 | 156.93 | 157.44 | 1375000 | 0 | |
05/22/1986 | 157.44 | 159.68 | 157.26 | 159.63 | 1439000 | 0 | |
05/23/1986 | 159.63 | 160.39 | 159.41 | 160.16 | 1151000 | 0 | |
05/27/1986 | 160.16 | 161.21 | 159.94 | 161.18 | 1118000 | 0 | |
05/28/1986 | 161.18 | 162.03 | 160.65 | 161.30 | 1315000 | 0 | |
05/29/1986 | 161.30 | 161.82 | 160.29 | 161.62 | 1304000 | 0 | |
05/30/1986 | 161.62 | 163.62 | 161.51 | 163.16 | 1330000 | 0 | |
06/02/1986 | 163.16 | 163.98 | 162.00 | 162.03 | 1106000 | 0 | |
06/03/1986 | 162.03 | 162.23 | 161.37 | 162.11 | 1203000 | 0 | |
06/04/1986 | 162.11 | 163.09 | 161.40 | 161.82 | 1227000 | 0 | |
06/05/1986 | 161.82 | 162.81 | 161.76 | 162.36 | 1256000 | 0 | |
06/06/1986 | 162.36 | 162.90 | 161.88 | 161.88 | 1206000 | 0 | |
06/09/1986 | 161.88 | 161.98 | 158.21 | 158.61 | 1150000 | 0 | |
06/10/1986 | 158.60 | 158.70 | 157.18 | 158.10 | 1198000 | 0 | |
06/11/1986 | 158.10 | 160.08 | 158.10 | 160.04 | 1249000 | 0 | |
06/12/1986 | 160.04 | 161.04 | 159.95 | 160.37 | 1301000 | 0 | |
06/13/1986 | 160.37 | 162.53 | 160.33 | 162.35 | 1393000 | 0 | |
06/16/1986 | 162.35 | 162.93 | 160.63 | 160.80 | 1184000 | 0 | |
06/17/1986 | 160.80 | 161.21 | 158.43 | 158.57 | 1191000 | 0 | |
06/18/1986 | 158.57 | 158.66 | 156.87 | 158.48 | 1254000 | 0 | |
06/19/1986 | 158.48 | 160.14 | 158.29 | 159.28 | 1113000 | 0 | |
06/20/1986 | 159.28 | 159.71 | 158.29 | 159.59 | 1276000 | 0 | |
06/23/1986 | 159.59 | 160.58 | 159.35 | 159.55 | 1135000 | 0 | |
06/24/1986 | 159.55 | 161.10 | 159.43 | 160.80 | 1129000 | 0 | |
06/25/1986 | 160.80 | 162.52 | 160.80 | 162.00 | 1242000 | 0 | |
06/26/1986 | 162.00 | 162.26 | 161.38 | 161.72 | 1383000 | 0 | |
06/27/1986 | 161.72 | 162.05 | 161.21 | 161.62 | 1285000 | 0 | |
06/30/1986 | 161.62 | 163.07 | 161.54 | 162.62 | 1213000 | 0 | |
07/01/1986 | 162.62 | 163.62 | 162.62 | 163.32 | 1328000 | 0 | |
07/02/1986 | 163.32 | 164.20 | 163.32 | 163.96 | 1363000 | 0 | |
07/03/1986 | 163.96 | 164.56 | 163.60 | 164.51 | 1040000 | 0 | |
07/07/1986 | 164.51 | 164.54 | 157.59 | 157.63 | 1121000 | 0 | |
07/08/1986 | 157.63 | 157.63 | 152.43 | 153.26 | 1372000 | 0 | |
07/09/1986 | 153.26 | 155.65 | 153.17 | 155.41 | 1202000 | 0 | |
07/10/1986 | 155.41 | 156.35 | 153.15 | 154.29 | 1073000 | 0 | |
07/11/1986 | 154.29 | 154.45 | 152.73 | 152.85 | 1046000 | 0 | |
07/14/1986 | 152.85 | 152.92 | 149.01 | 149.29 | 1086000 | 0 | |
07/15/1986 | 149.29 | 149.29 | 145.32 | 146.26 | 1327000 | 0 | |
07/16/1986 | 146.26 | 148.45 | 146.26 | 147.40 | 1158000 | 0 | |
07/17/1986 | 147.40 | 148.75 | 147.26 | 148.46 | 1122000 | 0 | |
07/18/1986 | 148.46 | 148.52 | 146.48 | 147.76 | 1109000 | 0 | |
07/21/1986 | 147.76 | 147.95 | 146.79 | 147.07 | 817600 | 0 | |
07/22/1986 | 147.07 | 148.16 | 146.59 | 147.40 | 958500 | 0 | |
07/23/1986 | 147.40 | 148.01 | 147.12 | 147.18 | 1016000 | 0 | |
07/24/1986 | 147.18 | 148.15 | 146.98 | 147.28 | 1135000 | 0 | |
07/25/1986 | 147.28 | 148.41 | 147.28 | 148.26 | 950400 | 0 | |
07/28/1986 | 148.26 | 148.74 | 145.21 | 145.51 | 891300 | 0 | |
07/29/1986 | 145.51 | 145.57 | 144.04 | 144.21 | 977200 | 0 | |
07/30/1986 | 144.21 | 144.67 | 142.73 | 144.52 | 1031000 | 0 | |
07/31/1986 | 144.59 | 145.61 | 144.57 | 144.71 | 986400 | 0 | |
08/01/1986 | 144.71 | 145.76 | 144.01 | 144.19 | 993700 | 0 | |
08/04/1986 | 144.19 | 144.19 | 141.65 | 142.52 | 814200 | 0 | |
08/05/1986 | 142.52 | 142.91 | 141.75 | 141.86 | 1019000 | 0 | |
08/06/1986 | 141.86 | 141.86 | 140.30 | 140.54 | 937400 | 0 | |
08/07/1986 | 140.54 | 141.47 | 140.18 | 140.70 | 1016000 | 0 | |
08/08/1986 | 140.70 | 142.55 | 140.70 | 142.29 | 1001000 | 0 | |
08/11/1986 | 142.29 | 145.51 | 142.29 | 145.44 | 941500 | 0 | |
08/12/1986 | 145.44 | 147.32 | 145.44 | 147.06 | 1106000 | 0 | |
08/13/1986 | 147.06 | 149.45 | 147.06 | 148.84 | 1213000 | 0 | |
08/14/1986 | 148.84 | 150.14 | 148.63 | 149.99 | 1108000 | 0 | |
08/15/1986 | 150.01 | 150.30 | 149.18 | 149.57 | 987700 | 0 | |
08/18/1986 | 149.57 | 150.07 | 148.83 | 149.07 | 854000 | 0 | |
08/19/1986 | 149.07 | 149.09 | 147.98 | 148.60 | 1114000 | 0 | |
08/20/1986 | 148.60 | 149.90 | 148.46 | 149.76 | 1139000 | 0 | |
08/21/1986 | 149.76 | 150.65 | 149.46 | 150.01 | 1119000 | 0 | |
08/22/1986 | 150.01 | 151.26 | 149.69 | 150.95 | 1013000 | 0 | |
08/25/1986 | 150.95 | 151.12 | 149.77 | 149.91 | 748000 | 0 | |
08/26/1986 | 149.91 | 151.23 | 149.88 | 151.15 | 988400 | 0 | |
08/27/1986 | 151.15 | 152.16 | 151.07 | 152.02 | 1030000 | 0 | |
08/28/1986 | 152.02 | 152.30 | 151.35 | 152.04 | 1050000 | 0 | |
08/29/1986 | 152.04 | 152.55 | 151.70 | 151.70 | 822500 | 0 | |
09/02/1986 | 151.70 | 152.07 | 149.15 | 149.34 | 975800 | 0 | |
09/03/1986 | 149.34 | 149.84 | 148.60 | 149.82 | 970000 | 0 | |
09/04/1986 | 149.82 | 151.73 | 149.79 | 151.40 | 1025000 | 0 | |
09/05/1986 | 151.40 | 151.90 | 149.54 | 149.67 | 1114000 | 0 | |
09/08/1986 | 149.67 | 149.67 | 146.35 | 146.55 | 972400 | 0 | |
09/09/1986 | 146.55 | 147.32 | 145.41 | 145.76 | 1201000 | 0 | |
09/10/1986 | 145.76 | 145.76 | 144.57 | 144.74 | 1156000 | 0 | |
09/11/1986 | 144.74 | 144.74 | 138.46 | 138.46 | 1381000 | 0 | |
09/12/1986 | 138.46 | 138.62 | 134.85 | 135.04 | 1398000 | 0 | |
09/15/1986 | 135.04 | 135.96 | 134.09 | 134.94 | 1029000 | 0 | |
09/16/1986 | 134.94 | 135.25 | 133.28 | 135.21 | 1049000 | 0 | |
09/17/1986 | 135.21 | 136.99 | 135.05 | 136.39 | 1052000 | 0 | |
09/18/1986 | 136.39 | 138.57 | 136.29 | 138.13 | 999600 | 0 | |
09/19/1986 | 138.13 | 138.49 | 137.02 | 138.46 | 1040000 | 0 | |
09/22/1986 | 138.52 | 140.29 | 138.35 | 140.12 | 890300 | 0 | |
09/23/1986 | 140.12 | 141.06 | 139.05 | 139.57 | 1095000 | 0 | |
09/24/1986 | 139.57 | 140.07 | 138.66 | 139.24 | 981100 | 0 | |
09/25/1986 | 137.62 | 137.62 | 137.62 | 137.62 | 1025000 | 0 | |
09/26/1986 | 137.62 | 138.12 | 136.49 | 137.59 | 845900 | 0 | |
09/29/1986 | 137.59 | 137.59 | 134.82 | 135.54 | 823700 | 0 | |
09/30/1986 | 135.54 | 137.84 | 135.54 | 137.49 | 1008000 | 0 | |
10/01/1986 | 137.52 | 139.01 | 137.52 | 138.26 | 1020000 | 0 | |
10/02/1986 | 138.26 | 138.43 | 137.40 | 138.22 | 915900 | 0 | |
10/03/1986 | 138.22 | 139.37 | 137.66 | 138.55 | 982500 | 0 | |
10/06/1986 | 138.65 | 139.19 | 138.39 | 139.12 | 754500 | 0 | |
10/07/1986 | 139.12 | 139.24 | 137.91 | 138.26 | 860800 | 0 | |
10/08/1986 | 138.26 | 139.33 | 137.54 | 139.26 | 900400 | 0 | |
10/09/1986 | 139.24 | 140.15 | 139.03 | 139.16 | 938800 | 0 | |
10/10/1986 | 139.16 | 140.21 | 138.76 | 139.87 | 835900 | 0 | |
10/13/1986 | 139.87 | 140.71 | 139.63 | 140.68 | 455300 | 0 | |
10/14/1986 | 140.68 | 141.60 | 140.66 | 140.96 | 922400 | 0 | |
10/15/1986 | 140.96 | 142.22 | 140.76 | 142.10 | 1030000 | 0 | |
10/16/1986 | 142.10 | 142.48 | 141.76 | 141.90 | 638300 | 0 | |
10/17/1986 | 141.88 | 142.10 | 140.90 | 141.20 | 919800 | 0 | |
10/20/1986 | 141.20 | 141.23 | 139.49 | 140.10 | 784600 | 0 | |
10/21/1986 | 140.10 | 140.47 | 139.38 | 139.93 | 885500 | 0 | |
10/22/1986 | 139.93 | 140.59 | 139.90 | 140.30 | 981100 | 0 | |
10/23/1986 | 140.30 | 142.40 | 140.23 | 142.15 | 1232000 | 0 | |
10/24/1986 | 142.15 | 142.75 | 141.65 | 141.96 | 1145000 | 0 | |
10/27/1986 | 141.96 | 142.26 | 141.26 | 141.76 | 939100 | 0 | |
10/28/1986 | 141.76 | 142.90 | 141.68 | 142.49 | 1024000 | 0 | |
10/29/1986 | 142.49 | 143.28 | 142.12 | 143.13 | 1061000 | 0 | |
10/30/1986 | 143.13 | 145.18 | 143.13 | 144.78 | 1235000 | 0 | |
10/31/1986 | 144.78 | 145.18 | 143.79 | 144.48 | 1067000 | 0 | |
11/03/1986 | 144.48 | 144.97 | 144.12 | 144.81 | 1112000 | 0 | |
11/04/1986 | 144.81 | 146.05 | 144.54 | 145.96 | 1403000 | 0 | |
11/05/1986 | 145.96 | 146.68 | 145.51 | 146.18 | 1672000 | 0 | |
11/06/1986 | 146.18 | 146.23 | 144.64 | 145.41 | 1123000 | 0 | |
11/07/1986 | 145.41 | 145.41 | 144.40 | 144.91 | 993200 | 0 | |
11/10/1986 | 144.91 | 145.05 | 143.70 | 144.29 | 1008000 | 0 | |
11/11/1986 | 144.29 | 145.45 | 144.29 | 145.35 | 973300 | 0 | |
11/12/1986 | 145.35 | 145.91 | 145.02 | 145.58 | 1080000 | 0 | |
11/13/1986 | 145.58 | 145.68 | 143.40 | 143.41 | 1153000 | 0 | |
11/14/1986 | 143.41 | 143.78 | 142.86 | 143.51 | 1022000 | 0 | |
11/17/1986 | 143.51 | 144.02 | 142.14 | 143.20 | 913100 | 0 | |
11/18/1986 | 143.20 | 143.68 | 140.63 | 140.66 | 1184000 | 0 | |
11/19/1986 | 140.66 | 140.66 | 138.96 | 139.54 | 1112000 | 0 | |
11/20/1986 | 139.54 | 141.43 | 139.54 | 141.31 | 1145000 | 0 | |
11/21/1986 | 141.31 | 143.05 | 141.31 | 142.90 | 1068000 | 0 | |
11/24/1986 | 142.90 | 144.63 | 142.77 | 144.49 | 968600 | 0 | |
11/25/1986 | 144.49 | 145.77 | 144.35 | 145.77 | 1138000 | 0 | |
11/26/1986 | 145.77 | 146.95 | 145.59 | 146.87 | 1060000 | 0 | |
11/28/1986 | 146.87 | 147.96 | 146.87 | 147.94 | 619500 | 0 | |
12/01/1986 | 147.94 | 147.94 | 145.63 | 146.85 | 978300 | 0 | |
12/02/1986 | 146.85 | 148.99 | 146.85 | 148.87 | 1309000 | 0 | |
12/03/1986 | 148.87 | 150.71 | 148.87 | 150.08 | 1344000 | 0 | |
12/04/1986 | 150.09 | 150.85 | 149.84 | 149.98 | 1280000 | 0 | |
12/05/1986 | 149.98 | 150.38 | 148.70 | 149.04 | 1333000 | 0 | |
12/08/1986 | 149.04 | 149.04 | 146.85 | 147.85 | 1106000 | 0 | |
12/09/1986 | 147.85 | 147.85 | 146.82 | 146.87 | 1163000 | 0 | |
12/10/1986 | 146.87 | 147.32 | 146.40 | 146.96 | 1152000 | 0 | |
12/11/1986 | 146.96 | 147.40 | 145.63 | 146.08 | 1238000 | 0 | |
12/12/1986 | 146.07 | 146.07 | 144.75 | 144.98 | 1084000 | 0 | |
12/15/1986 | 144.98 | 144.98 | 142.85 | 144.07 | 1153000 | 0 | |
12/16/1986 | 144.07 | 144.60 | 143.61 | 144.49 | 1423000 | 0 | |
12/17/1986 | 144.49 | 144.49 | 142.91 | 143.04 | 1274000 | 0 | |
12/18/1986 | 143.04 | 143.49 | 142.54 | 142.85 | 1330000 | 0 | |
12/19/1986 | 142.85 | 144.07 | 142.82 | 143.77 | 1290000 | 0 | |
12/22/1986 | 143.77 | 144.39 | 143.24 | 144.09 | 1198000 | 0 | |
12/23/1986 | 144.09 | 144.24 | 142.40 | 142.80 | 1481000 | 0 | |
12/24/1986 | 142.80 | 143.16 | 142.32 | 142.79 | 821200 | 0 | |
12/26/1986 | 142.79 | 143.08 | 142.50 | 142.93 | 440400 | 0 | |
12/29/1986 | 142.93 | 143.04 | 141.38 | 141.51 | 1020000 | 0 | |
12/30/1986 | 141.51 | 141.79 | 140.95 | 141.52 | 1264000 | 0 | |
12/31/1986 | 141.52 | 142.13 | 141.04 | 141.40 | 1407000 | 0 | |
01/02/1987 | 141.40 | 143.01 | 141.40 | 142.86 | 632200 | 0 | |
01/05/1987 | 142.86 | 147.64 | 142.86 | 147.40 | 1106000 | 0 | |
01/06/1987 | 147.40 | 149.08 | 147.40 | 149.06 | 1379000 | 0 | |
01/07/1987 | 149.06 | 153.09 | 149.06 | 152.98 | 1545000 | 0 | |
01/08/1987 | 152.98 | 155.70 | 152.98 | 155.69 | 1579000 | 0 | |
01/09/1987 | 155.69 | 157.38 | 155.11 | 156.99 | 1438000 | 0 | |
01/12/1987 | 156.99 | 159.43 | 156.60 | 159.30 | 1529000 | 0 | |
01/13/1987 | 159.30 | 159.85 | 158.38 | 159.62 | 1434000 | 0 | |
01/14/1987 | 159.62 | 162.67 | 159.62 | 162.66 | 1724000 | 0 | |
01/15/1987 | 162.66 | 165.05 | 162.66 | 164.15 | 1895000 | 0 | |
01/16/1987 | 164.15 | 164.17 | 161.63 | 162.51 | 1562000 | 0 | |
01/19/1987 | 162.51 | 166.46 | 161.71 | 166.46 | 1340000 | 0 | |
01/20/1987 | 166.46 | 168.35 | 166.02 | 166.52 | 1828000 | 0 | |
01/21/1987 | 166.52 | 166.52 | 164.14 | 164.26 | 1565000 | 0 | |
01/22/1987 | 164.26 | 168.01 | 163.45 | 167.95 | 1626000 | 0 | |
01/23/1987 | 167.95 | 170.27 | 166.63 | 166.76 | 2619000 | 0 | |
01/26/1987 | 166.76 | 166.76 | 163.88 | 164.14 | 1157000 | 0 | |
01/27/1987 | 164.14 | 167.32 | 164.07 | 166.65 | 1309000 | 0 | |
01/28/1987 | 166.65 | 167.77 | 165.99 | 167.63 | 1529000 | 0 | |
01/29/1987 | 167.63 | 168.88 | 165.11 | 165.74 | 1507000 | 0 | |
01/30/1987 | 165.71 | 166.77 | 164.34 | 166.68 | 1543000 | 0 | |
02/02/1987 | 166.71 | 170.32 | 166.58 | 170.30 | 1491000 | 0 | |
02/03/1987 | 170.30 | 171.73 | 170.30 | 171.55 | 1721000 | 0 | |
02/04/1987 | 171.55 | 173.68 | 170.68 | 173.50 | 1781000 | 0 | |
02/05/1987 | 173.50 | 175.43 | 173.46 | 174.63 | 1864000 | 0 | |
02/06/1987 | 174.34 | 175.49 | 174.34 | 174.63 | 1673000 | 0 | |
02/09/1987 | 173.23 | 174.63 | 173.23 | 173.63 | 1391000 | 0 | |
02/10/1987 | 173.63 | 173.74 | 171.24 | 172.32 | 1432000 | 0 | |
02/11/1987 | 172.32 | 176.13 | 172.32 | 175.98 | 1495000 | 0 | |
02/12/1987 | 175.99 | 177.05 | 175.76 | 176.26 | 1680000 | 0 | |
02/13/1987 | 176.26 | 179.30 | 175.76 | 179.07 | 1545000 | 0 | |
02/17/1987 | 179.07 | 183.68 | 179.07 | 183.65 | 1720000 | 0 | |
02/18/1987 | 183.65 | 184.73 | 180.41 | 181.21 | 1954000 | 0 | |
02/19/1987 | 181.21 | 181.38 | 178.90 | 179.87 | 1632000 | 0 | |
02/20/1987 | 179.87 | 179.90 | 178.00 | 178.68 | 1557000 | 0 | |
02/23/1987 | 178.68 | 178.74 | 175.18 | 177.71 | 1401000 | 0 | |
02/24/1987 | 177.71 | 179.29 | 176.99 | 178.94 | 1332000 | 0 | |
02/25/1987 | 178.94 | 181.05 | 178.92 | 180.97 | 1580000 | 0 | |
02/26/1987 | 180.97 | 183.36 | 180.60 | 182.18 | 1554000 | 0 | |
02/27/1987 | 182.18 | 182.91 | 181.58 | 182.75 | 1494000 | 0 | |
03/02/1987 | 182.75 | 183.38 | 180.99 | 181.07 | 1346000 | 0 | |
03/03/1987 | 181.07 | 181.66 | 179.87 | 180.57 | 1399000 | 0 | |
03/04/1987 | 180.57 | 183.55 | 180.56 | 183.27 | 1557000 | 0 | |
03/05/1987 | 183.27 | 185.74 | 183.27 | 184.67 | 1704000 | 0 | |
03/06/1987 | 184.67 | 184.80 | 183.40 | 184.29 | 1486000 | 0 | |
03/09/1987 | 184.29 | 184.29 | 181.29 | 182.48 | 1189000 | 0 | |
03/10/1987 | 182.48 | 184.76 | 182.31 | 184.46 | 1413000 | 0 | |
03/11/1987 | 184.46 | 186.43 | 184.46 | 185.31 | 1558000 | 0 | |
03/12/1987 | 185.31 | 185.33 | 184.12 | 184.77 | 1564000 | 0 | |
03/13/1987 | 184.77 | 185.45 | 182.90 | 183.16 | 1583000 | 0 | |
03/16/1987 | 183.16 | 183.16 | 181.42 | 182.73 | 1313000 | 0 | |
03/17/1987 | 182.73 | 185.90 | 182.73 | 185.90 | 1539000 | 0 | |
03/18/1987 | 185.90 | 187.98 | 185.13 | 186.04 | 1609000 | 0 | |
03/19/1987 | 186.04 | 188.10 | 185.87 | 187.96 | 1510000 | 0 | |
03/20/1987 | 187.96 | 190.43 | 187.96 | 189.82 | 1729000 | 0 | |
03/23/1987 | 189.82 | 190.37 | 188.55 | 189.40 | 1463000 | 0 | |
03/24/1987 | 189.40 | 190.33 | 188.49 | 190.18 | 1651000 | 0 | |
03/25/1987 | 190.18 | 190.52 | 188.90 | 190.20 | 1530000 | 0 | |
03/26/1987 | 190.20 | 191.37 | 190.20 | 190.71 | 1561000 | 0 | |
03/27/1987 | 190.71 | 191.74 | 188.88 | 189.05 | 1524000 | 0 | |
03/30/1987 | 189.05 | 189.05 | 183.27 | 183.84 | 1417000 | 0 | |
03/31/1987 | 183.84 | 186.26 | 183.80 | 186.04 | 1405000 | 0 | |
04/01/1987 | 186.04 | 186.10 | 182.57 | 186.07 | 1433000 | 0 | |
04/02/1987 | 186.07 | 188.04 | 186.07 | 187.66 | 1502000 | 0 | |
04/03/1987 | 179.82 | 191.43 | 179.82 | 191.36 | 1705000 | 0 | |
04/06/1987 | 191.36 | 192.46 | 189.66 | 190.91 | 1507000 | 0 | |
04/07/1987 | 190.91 | 190.96 | 187.43 | 187.43 | 1691000 | 0 | |
04/08/1987 | 187.43 | 189.97 | 187.43 | 189.28 | 1537000 | 0 | |
04/09/1987 | 189.28 | 189.51 | 187.18 | 188.73 | 1588000 | 0 | |
04/10/1987 | 188.73 | 189.04 | 187.74 | 188.29 | 1483000 | 0 | |
04/13/1987 | 188.29 | 188.29 | 183.90 | 183.95 | 1349000 | 0 | |
04/14/1987 | 183.95 | 183.95 | 179.02 | 179.73 | 1654000 | 0 | |
04/15/1987 | 179.73 | 182.46 | 179.73 | 182.46 | 1459000 | 0 | |
04/16/1987 | 182.46 | 185.07 | 182.46 | 183.74 | 1390000 | 0 | |
04/20/1987 | 183.74 | 184.38 | 181.68 | 182.13 | 1103000 | 0 | |
04/21/1987 | 182.13 | 184.76 | 180.18 | 184.63 | 1309000 | 0 | |
04/22/1987 | 184.63 | 185.68 | 183.96 | 183.96 | 1333000 | 0 | |
04/23/1987 | 183.96 | 185.07 | 182.96 | 183.77 | 1381000 | 0 | |
04/24/1987 | 183.77 | 183.77 | 180.27 | 180.38 | 1307000 | 0 | |
04/27/1987 | 180.38 | 180.38 | 177.51 | 179.55 | 1377000 | 0 | |
04/28/1987 | 179.55 | 182.05 | 179.55 | 181.26 | 1302000 | 0 | |
04/29/1987 | 181.26 | 183.72 | 181.26 | 182.22 | 1410000 | 0 | |
04/30/1987 | 182.22 | 185.88 | 182.22 | 184.83 | 1450000 | 0 | |
05/01/1987 | 184.83 | 186.17 | 184.29 | 185.83 | 1843000 | 0 | |
05/04/1987 | 185.83 | 186.74 | 185.01 | 186.45 | 1222000 | 0 | |
05/05/1987 | 186.45 | 189.99 | 186.45 | 189.74 | 1453000 | 0 | |
05/06/1987 | 189.74 | 190.51 | 188.68 | 189.29 | 1740000 | 0 | |
05/07/1987 | 189.29 | 190.59 | 189.29 | 190.01 | 1518000 | 0 | |
05/08/1987 | 190.01 | 191.42 | 189.52 | 190.36 | 1369000 | 0 | |
05/11/1987 | 190.36 | 191.70 | 189.24 | 189.24 | 1367000 | 0 | |
05/12/1987 | 189.24 | 189.35 | 187.46 | 188.98 | 1413000 | 0 | |
05/13/1987 | 188.98 | 190.46 | 188.98 | 190.29 | 1361000 | 0 | |
05/14/1987 | 190.29 | 191.16 | 190.21 | 190.74 | 1385000 | 0 | |
05/15/1987 | 190.74 | 190.74 | 187.91 | 187.91 | 1457000 | 0 | |
05/18/1987 | 187.91 | 188.12 | 183.33 | 185.46 | 1294000 | 0 | |
05/19/1987 | 185.46 | 185.93 | 181.00 | 181.46 | 1471000 | 0 | |
05/20/1987 | 181.46 | 182.72 | 179.74 | 181.70 | 1456000 | 0 | |
05/21/1987 | 181.70 | 183.57 | 181.70 | 182.66 | 1371000 | 0 | |
05/22/1987 | 182.66 | 183.54 | 181.27 | 181.64 | 1127000 | 0 | |
05/26/1987 | 181.64 | 185.19 | 181.64 | 185.17 | 1128000 | 0 | |
05/27/1987 | 185.17 | 186.51 | 185.07 | 185.96 | 1215000 | 0 | |
05/28/1987 | 185.96 | 188.21 | 185.85 | 188.11 | 1309000 | 0 | |
05/29/1987 | 188.11 | 189.83 | 188.11 | 188.77 | 1338000 | 0 | |
06/01/1987 | 188.77 | 189.15 | 185.54 | 185.86 | 1331000 | 0 | |
06/02/1987 | 185.86 | 186.18 | 184.44 | 184.50 | 1302000 | 0 | |
06/03/1987 | 184.50 | 186.40 | 184.50 | 185.76 | 1410000 | 0 | |
06/04/1987 | 185.76 | 186.47 | 185.21 | 186.26 | 1520000 | 0 | |
06/05/1987 | 186.26 | 186.86 | 185.49 | 185.68 | 1762000 | 0 | |
06/08/1987 | 185.68 | 187.65 | 185.01 | 187.54 | 1170000 | 0 | |
06/09/1987 | 187.54 | 189.62 | 187.54 | 189.48 | 1393000 | 0 | |
06/10/1987 | 189.48 | 191.84 | 189.35 | 190.02 | 1727000 | 0 | |
06/11/1987 | 190.02 | 190.73 | 188.85 | 189.66 | 1526000 | 0 | |
06/12/1987 | 189.66 | 191.26 | 189.66 | 190.36 | 1612000 | 0 | |
06/15/1987 | 190.36 | 191.05 | 189.28 | 189.60 | 1555000 | 0 | |
06/16/1987 | 189.60 | 191.29 | 188.63 | 191.14 | 1706000 | 0 | |
06/17/1987 | 191.14 | 192.15 | 190.74 | 191.32 | 1710000 | 0 | |
06/18/1987 | 191.32 | 192.78 | 190.15 | 192.37 | 1585000 | 0 | |
06/19/1987 | 192.37 | 193.20 | 191.30 | 192.05 | 1536000 | 0 | |
06/22/1987 | 192.05 | 193.04 | 192.00 | 192.90 | 1327000 | 0 | |
06/23/1987 | 192.90 | 193.27 | 191.07 | 191.84 | 1543000 | 0 | |
06/24/1987 | 191.84 | 193.36 | 191.57 | 191.90 | 1403000 | 0 | |
06/25/1987 | 191.90 | 192.87 | 191.23 | 191.35 | 1498000 | 0 | |
06/26/1987 | 191.35 | 191.45 | 189.32 | 191.06 | 1457000 | 0 | |
06/29/1987 | 191.06 | 191.29 | 190.38 | 190.70 | 1232000 | 0 | |
06/30/1987 | 190.70 | 191.10 | 188.35 | 189.24 | 1444000 | 0 | |
07/01/1987 | 189.24 | 190.16 | 188.88 | 189.48 | 2138000 | 0 | |
07/02/1987 | 189.54 | 190.95 | 189.54 | 190.38 | 1860000 | 0 | |
07/06/1987 | 190.38 | 191.17 | 188.73 | 189.02 | 1394000 | 0 | |
07/07/1987 | 189.02 | 189.02 | 187.40 | 187.76 | 1955000 | 0 | |
07/08/1987 | 187.76 | 188.38 | 186.57 | 187.38 | 1949000 | 0 | |
07/09/1987 | 187.38 | 189.40 | 187.35 | 187.98 | 1531000 | 0 | |
07/10/1987 | 187.98 | 188.94 | 187.79 | 188.74 | 1319000 | 0 | |
07/13/1987 | 188.74 | 190.42 | 188.06 | 190.42 | 1273000 | 0 | |
07/14/1987 | 190.42 | 194.99 | 190.42 | 194.99 | 1602000 | 0 | |
07/15/1987 | 194.99 | 196.04 | 193.70 | 194.87 | 1539000 | 0 | |
07/16/1987 | 194.87 | 196.35 | 194.83 | 196.04 | 1586000 | 0 | |
07/17/1987 | 196.04 | 197.30 | 195.31 | 195.87 | 1529000 | 0 | |
07/20/1987 | 195.87 | 195.87 | 193.77 | 193.86 | 1303000 | 0 | |
07/21/1987 | 193.86 | 194.91 | 192.83 | 193.20 | 1562000 | 0 | |
07/22/1987 | 193.20 | 193.82 | 192.57 | 193.63 | 1541000 | 0 | |
07/23/1987 | 193.63 | 193.88 | 190.46 | 191.51 | 1534000 | 0 | |
07/24/1987 | 191.51 | 193.12 | 191.49 | 193.02 | 1473000 | 0 | |
07/27/1987 | 193.02 | 193.37 | 191.99 | 193.20 | 1120000 | 0 | |
07/28/1987 | 193.20 | 194.24 | 193.20 | 193.76 | 1259000 | 0 | |
07/29/1987 | 193.76 | 194.85 | 193.59 | 194.73 | 1360000 | 0 | |
07/30/1987 | 194.73 | 196.75 | 194.60 | 196.57 | 1542000 | 0 | |
07/31/1987 | 196.57 | 197.12 | 195.83 | 196.35 | 1426000 | 0 | |
08/03/1987 | 196.35 | 196.71 | 194.59 | 195.24 | 1335000 | 0 | |
08/04/1987 | 195.24 | 195.99 | 194.10 | 195.88 | 1404000 | 0 | |
08/05/1987 | 195.88 | 198.63 | 195.88 | 198.24 | 1518000 | 0 | |
08/06/1987 | 198.24 | 201.91 | 198.05 | 201.87 | 1497000 | 0 | |
08/07/1987 | 201.87 | 204.71 | 201.87 | 203.73 | 1653000 | 0 | |
08/10/1987 | 203.73 | 206.06 | 203.10 | 206.03 | 1308000 | 0 | |
08/11/1987 | 206.03 | 208.46 | 206.03 | 208.39 | 1854000 | 0 | |
08/12/1987 | 208.39 | 208.59 | 206.79 | 207.06 | 1721000 | 0 | |
08/13/1987 | 207.06 | 207.60 | 206.14 | 206.47 | 1602000 | 0 | |
08/14/1987 | 206.47 | 206.99 | 205.31 | 206.46 | 1477000 | 0 | |
08/17/1987 | 206.46 | 207.13 | 205.63 | 206.83 | 1263000 | 0 | |
08/18/1987 | 206.83 | 206.87 | 203.31 | 203.90 | 1475000 | 0 | |
08/19/1987 | 203.90 | 205.39 | 203.35 | 205.39 | 1341000 | 0 | |
08/20/1987 | 205.39 | 208.98 | 205.37 | 208.93 | 1582000 | 0 | |
08/21/1987 | 208.93 | 210.71 | 208.88 | 210.57 | 1662000 | 0 | |
08/24/1987 | 210.57 | 210.57 | 208.77 | 209.48 | 1444000 | 0 | |
08/25/1987 | 209.48 | 211.56 | 209.48 | 210.71 | 1446000 | 0 | |
08/26/1987 | 210.71 | 211.90 | 210.50 | 211.16 | 1513000 | 0 | |
08/27/1987 | 211.16 | 212.16 | 210.24 | 210.63 | 1397000 | 0 | |
08/28/1987 | 210.63 | 211.02 | 208.85 | 208.85 | 1539000 | 0 | |
08/31/1987 | 208.85 | 209.75 | 207.65 | 209.57 | 1329000 | 0 | |
09/01/1987 | 209.57 | 210.78 | 206.88 | 206.89 | 1738000 | 0 | |
09/02/1987 | 206.89 | 207.36 | 204.22 | 205.73 | 1455000 | 0 | |
09/03/1987 | 205.73 | 207.49 | 203.68 | 205.01 | 1471000 | 0 | |
09/04/1987 | 205.01 | 205.85 | 203.92 | 204.06 | 1316000 | 0 | |
09/08/1987 | 204.06 | 204.11 | 197.43 | 199.90 | 1455000 | 0 | |
09/09/1987 | 199.90 | 201.99 | 199.83 | 201.60 | 1343000 | 0 | |
09/10/1987 | 201.60 | 205.35 | 201.60 | 205.16 | 1583000 | 0 | |
09/11/1987 | 205.16 | 206.90 | 204.95 | 206.37 | 1582000 | 0 | |
09/14/1987 | 206.37 | 207.07 | 204.34 | 205.16 | 1303000 | 0 | |
09/15/1987 | 205.16 | 205.16 | 201.68 | 202.26 | 1355000 | 0 | |
09/16/1987 | 202.26 | 203.44 | 201.24 | 201.30 | 1418000 | 0 | |
09/17/1987 | 201.30 | 202.24 | 200.71 | 202.05 | 1546000 | 0 | |
09/18/1987 | 202.05 | 202.96 | 201.15 | 201.68 | 1514000 | 0 | |
09/21/1987 | 201.68 | 202.22 | 197.24 | 197.26 | 1539000 | 0 | |
09/22/1987 | 197.26 | 201.46 | 196.13 | 201.43 | 1572000 | 0 | |
09/23/1987 | 201.43 | 204.14 | 201.43 | 204.07 | 1683000 | 0 | |
09/24/1987 | 204.07 | 206.18 | 203.74 | 204.64 | 1212000 | 0 | |
09/25/1987 | 204.64 | 205.66 | 204.05 | 205.12 | 1298000 | 0 | |
09/28/1987 | 205.12 | 206.86 | 204.35 | 204.63 | 1370000 | 0 | |
09/29/1987 | 204.63 | 205.12 | 203.76 | 204.15 | 1551000 | 0 | |
09/30/1987 | 204.15 | 205.70 | 203.68 | 205.51 | 1625000 | 0 | |
10/01/1987 | 205.51 | 209.73 | 205.51 | 209.71 | 1648000 | 0 | |
10/02/1987 | 209.71 | 212.23 | 209.71 | 212.15 | 1633000 | 0 | |
10/05/1987 | 212.15 | 213.83 | 211.41 | 213.81 | 1457000 | 0 | |
10/06/1987 | 213.81 | 214.03 | 208.07 | 208.07 | 1585000 | 0 | |
10/07/1987 | 208.07 | 208.07 | 205.09 | 206.89 | 1520000 | 0 | |
10/08/1987 | 206.89 | 207.62 | 202.49 | 203.63 | 1578000 | 0 | |
10/09/1987 | 203.63 | 205.12 | 202.14 | 202.46 | 1453000 | 0 | |
10/12/1987 | 202.46 | 202.46 | 197.85 | 199.63 | 1178000 | 0 | |
10/13/1987 | 199.63 | 202.05 | 199.01 | 201.23 | 1318000 | 0 | |
10/14/1987 | 201.23 | 201.24 | 196.39 | 197.49 | 1456000 | 0 | |
10/15/1987 | 197.49 | 197.49 | 192.85 | 193.07 | 1598000 | 0 | |
10/16/1987 | 193.07 | 193.54 | 182.96 | 183.29 | 1959000 | 0 | |
10/19/1987 | 183.29 | 183.30 | 155.63 | 155.65 | 2229000 | 0 | |
10/20/1987 | 155.65 | 156.76 | 142.38 | 143.96 | 2841000 | 0 | |
10/21/1987 | 143.96 | 160.27 | 143.96 | 158.78 | 2881000 | 0 | |
10/22/1987 | 158.78 | 158.78 | 149.19 | 149.99 | 2498000 | 0 | |
10/23/1987 | 149.99 | 149.99 | 145.04 | 145.42 | 1770000 | 0 | |
10/26/1987 | 145.42 | 145.42 | 128.21 | 128.43 | 1905000 | 0 | |
10/27/1987 | 128.43 | 134.94 | 128.43 | 129.87 | 2073000 | 0 | |
10/28/1987 | 129.87 | 131.95 | 126.25 | 131.21 | 2022000 | 0 | |
10/29/1987 | 131.21 | 144.31 | 131.21 | 143.64 | 2059000 | 0 | |
10/30/1987 | 143.64 | 152.11 | 143.64 | 150.07 | 2081000 | 0 | |
11/02/1987 | 150.07 | 152.51 | 148.51 | 152.20 | 1380000 | 0 | |
11/03/1987 | 152.20 | 152.20 | 143.78 | 147.13 | 1392000 | 0 | |
11/04/1987 | 147.13 | 149.34 | 143.86 | 147.95 | 1236000 | 0 | |
11/05/1987 | 147.95 | 153.60 | 147.78 | 153.03 | 1410000 | 0 | |
11/06/1987 | 153.03 | 154.12 | 150.57 | 150.68 | 1415400 | 0 | |
11/09/1987 | 150.68 | 150.68 | 145.35 | 146.49 | 1155000 | 0 | |
11/10/1987 | 146.49 | 146.49 | 143.13 | 143.45 | 1395500 | 0 | |
11/11/1987 | 143.45 | 147.26 | 143.45 | 145.48 | 1207000 | 0 | |
11/12/1987 | 145.48 | 151.02 | 145.48 | 149.85 | 1507700 | 0 | |
11/13/1987 | 149.85 | 150.95 | 147.93 | 147.95 | 1201900 | 0 | |
11/16/1987 | 147.95 | 150.63 | 146.73 | 147.46 | 1117800 | 0 | |
11/17/1987 | 147.46 | 147.46 | 142.78 | 143.57 | 1268300 | 0 | |
11/18/1987 | 143.57 | 145.54 | 142.15 | 144.84 | 1261500 | 0 | |
11/19/1987 | 144.84 | 145.09 | 140.90 | 141.06 | 1279800 | 0 | |
11/20/1987 | 141.06 | 141.23 | 137.71 | 140.84 | 1260900 | 0 | |
11/23/1987 | 140.84 | 141.84 | 139.77 | 141.84 | 940700 | 0 | |
11/24/1987 | 141.84 | 145.86 | 141.84 | 144.66 | 1289200 | 0 | |
11/25/1987 | 144.66 | 145.26 | 143.82 | 144.99 | 1132500 | 0 | |
11/27/1987 | 145.00 | 145.00 | 143.23 | 143.35 | 647800 | 0 | |
11/30/1987 | 143.35 | 143.35 | 133.14 | 137.13 | 1474500 | 0 | |
12/01/1987 | 137.13 | 139.37 | 136.54 | 137.16 | 1118500 | 0 | |
12/02/1987 | 137.16 | 138.60 | 136.16 | 137.96 | 1090800 | 0 | |
12/03/1987 | 137.96 | 138.88 | 132.87 | 132.95 | 1294300 | 0 | |
12/04/1987 | 132.95 | 132.95 | 129.46 | 130.43 | 1365300 | 0 | |
12/07/1987 | 130.43 | 133.43 | 130.43 | 133.15 | 1183300 | 0 | |
12/08/1987 | 133.15 | 136.72 | 133.15 | 136.69 | 1377300 | 0 | |
12/09/1987 | 136.69 | 140.41 | 135.99 | 139.76 | 825300 | 0 | |
12/10/1987 | 139.63 | 141.46 | 135.41 | 139.01 | 1500200 | 0 | |
12/11/1987 | 139.01 | 140.17 | 138.83 | 139.82 | 1180300 | 0 | |
12/14/1987 | 139.82 | 146.35 | 139.82 | 146.08 | 1449700 | 0 | |
12/15/1987 | 146.08 | 148.23 | 146.08 | 146.89 | 1532500 | 0 | |
12/16/1987 | 146.89 | 151.29 | 146.21 | 151.06 | 1492500 | 0 | |
12/17/1987 | 151.06 | 152.79 | 149.84 | 149.91 | 1668100 | 0 | |
12/18/1987 | 149.91 | 154.84 | 149.91 | 154.74 | 1490400 | 0 | |
12/21/1987 | 154.74 | 156.18 | 154.31 | 156.02 | 1428300 | 0 | |
12/22/1987 | 156.02 | 156.06 | 153.14 | 155.55 | 1490200 | 0 | |
12/23/1987 | 155.55 | 158.30 | 155.55 | 158.06 | 1640800 | 0 | |
12/24/1987 | 158.06 | 158.42 | 157.38 | 158.18 | 820100 | 0 | |
12/28/1987 | 158.18 | 158.18 | 151.80 | 152.78 | 1155200 | 0 | |
12/29/1987 | 152.78 | 154.69 | 152.57 | 154.35 | 1200800 | 0 | |
12/30/1987 | 154.35 | 157.59 | 154.35 | 157.29 | 1529200 | 0 | |
12/31/1987 | 157.29 | 157.29 | 154.96 | 156.25 | 1604000 | 0 | |
01/04/1988 | 156.25 | 162.10 | 156.25 | 161.81 | 1108200 | 0 | |
01/05/1988 | 161.81 | 166.37 | 161.81 | 164.28 | 1494900 | 0 | |
01/06/1988 | 164.28 | 166.74 | 163.72 | 166.18 | 1355800 | 0 | |
01/07/1988 | 166.18 | 168.71 | 163.93 | 168.70 | 1370400 | 0 | |
01/08/1988 | 168.70 | 169.14 | 158.13 | 158.20 | 1440600 | 0 | |
01/11/1988 | 158.20 | 158.88 | 155.24 | 158.88 | 1287500 | 0 | |
01/12/1988 | 158.88 | 159.49 | 152.15 | 155.73 | 1203500 | 0 | |
01/13/1988 | 155.73 | 157.00 | 152.80 | 155.54 | 1156700 | 0 | |
01/14/1988 | 155.54 | 157.43 | 155.51 | 156.04 | 1015100 | 0 | |
01/15/1988 | 156.04 | 161.38 | 156.04 | 159.82 | 1341600 | 0 | |
01/18/1988 | 159.82 | 159.88 | 157.93 | 159.02 | 909900 | 0 | |
01/19/1988 | 159.02 | 159.38 | 156.92 | 158.01 | 1073000 | 0 | |
01/20/1988 | 158.01 | 158.02 | 151.79 | 152.46 | 1335000 | 0 | |
01/21/1988 | 152.46 | 153.80 | 151.57 | 152.95 | 1245600 | 0 | |
01/22/1988 | 152.95 | 154.99 | 152.95 | 154.35 | 1491600 | 0 | |
01/25/1988 | 154.35 | 157.85 | 154.35 | 157.05 | 1068600 | 0 | |
01/26/1988 | 157.05 | 157.07 | 154.79 | 155.23 | 1029100 | 0 | |
01/27/1988 | 155.23 | 156.52 | 154.79 | 155.43 | 1134400 | 0 | |
01/28/1988 | 155.43 | 158.01 | 155.43 | 157.65 | 1236700 | 0 | |
01/29/1988 | 157.65 | 159.15 | 157.26 | 159.13 | 1354200 | 0 | |
02/01/1988 | 159.13 | 160.40 | 158.45 | 158.62 | 1176200 | 0 | |
02/02/1988 | 158.62 | 159.04 | 157.51 | 158.98 | 1135100 | 0 | |
02/03/1988 | 158.98 | 159.53 | 156.13 | 156.58 | 1303500 | 0 | |
02/04/1988 | 156.58 | 157.71 | 156.10 | 157.38 | 1215100 | 0 | |
02/05/1988 | 157.38 | 159.26 | 157.38 | 158.01 | 1211300 | 0 | |
02/08/1988 | 158.01 | 158.40 | 156.66 | 157.88 | 1200700 | 0 | |
02/09/1988 | 157.88 | 159.05 | 157.51 | 158.93 | 1072100 | 0 | |
02/10/1988 | 158.93 | 162.49 | 158.88 | 162.24 | 1288500 | 0 | |
02/11/1988 | 162.24 | 163.62 | 161.94 | 162.96 | 1389000 | 0 | |
02/12/1988 | 162.96 | 164.86 | 162.96 | 163.93 | 1128000 | 0 | |
02/16/1988 | 163.93 | 165.70 | 163.35 | 165.54 | 1050600 | 0 | |
02/17/1988 | 165.54 | 167.78 | 165.54 | 165.80 | 1323700 | 0 | |
02/18/1988 | 165.80 | 167.11 | 165.31 | 165.75 | 1324100 | 0 | |
02/19/1988 | 165.75 | 167.34 | 165.35 | 167.07 | 1287100 | 0 | |
02/22/1988 | 167.07 | 170.29 | 167.07 | 170.20 | 1292100 | 0 | |
02/23/1988 | 170.27 | 171.71 | 169.99 | 171.29 | 1292500 | 0 | |
02/24/1988 | 171.29 | 173.07 | 171.09 | 172.48 | 1329600 | 0 | |
02/25/1988 | 172.48 | 174.05 | 170.70 | 170.79 | 1540100 | 0 | |
02/26/1988 | 170.79 | 171.04 | 169.68 | 170.65 | 1120600 | 0 | |
02/29/1988 | 170.65 | 172.73 | 170.20 | 172.64 | 1248800 | 0 | |
03/01/1988 | 172.64 | 173.37 | 171.72 | 172.63 | 1368300 | 0 | |
03/02/1988 | 172.63 | 175.68 | 172.54 | 175.12 | 1460800 | 0 | |
03/03/1988 | 175.12 | 177.28 | 175.07 | 176.50 | 1442100 | 0 | |
03/04/1988 | 176.50 | 177.42 | 174.76 | 177.39 | 1412200 | 0 | |
03/07/1988 | 177.39 | 178.66 | 176.78 | 178.46 | 1219800 | 0 | |
03/08/1988 | 178.46 | 180.54 | 178.46 | 179.63 | 1591500 | 0 | |
03/09/1988 | 179.63 | 182.03 | 179.63 | 181.24 | 1586700 | 0 | |
03/10/1988 | 181.24 | 182.74 | 178.29 | 178.43 | 1602300 | 0 | |
03/11/1988 | 178.43 | 178.76 | 175.68 | 177.89 | 1266000 | 0 | |
03/14/1988 | 177.89 | 179.22 | 177.89 | 179.21 | 1081100 | 0 | |
03/15/1988 | 179.21 | 179.32 | 177.49 | 178.32 | 1304300 | 0 | |
03/16/1988 | 178.32 | 180.45 | 177.37 | 180.42 | 1418600 | 0 | |
03/17/1988 | 180.42 | 182.12 | 180.42 | 181.24 | 1610500 | 0 | |
03/18/1988 | 181.24 | 182.57 | 180.36 | 181.04 | 1891200 | 0 | |
03/21/1988 | 181.04 | 181.07 | 177.72 | 178.90 | 1218700 | 0 | |
03/22/1988 | 178.90 | 180.26 | 178.63 | 180.01 | 1216500 | 0 | |
03/23/1988 | 180.01 | 180.61 | 178.41 | 179.24 | 1471400 | 0 | |
03/24/1988 | 179.24 | 179.24 | 174.05 | 174.76 | 1489100 | 0 | |
03/25/1988 | 174.76 | 175.52 | 172.51 | 172.88 | 1164800 | 0 | |
03/28/1988 | 172.88 | 173.15 | 170.52 | 172.84 | 1090400 | 0 | |
03/29/1988 | 172.84 | 175.13 | 172.84 | 173.66 | 1182300 | 0 | |
03/30/1988 | 173.66 | 174.41 | 171.44 | 172.13 | 1214900 | 0 | |
03/31/1988 | 172.13 | 173.35 | 171.09 | 173.26 | 1245300 | 0 | |
04/04/1988 | 173.26 | 173.26 | 170.87 | 171.40 | 951300 | 0 | |
04/05/1988 | 171.40 | 172.97 | 171.26 | 172.90 | 1186200 | 0 | |
04/06/1988 | 172.90 | 176.60 | 172.82 | 176.60 | 1376100 | 0 | |
04/07/1988 | 176.60 | 178.22 | 176.60 | 177.33 | 1335200 | 0 | |
04/08/1988 | 177.30 | 179.56 | 176.91 | 178.93 | 1344500 | 0 | |
04/11/1988 | 179.39 | 180.21 | 178.61 | 179.94 | 1228500 | 0 | |
04/12/1988 | 180.12 | 180.65 | 178.99 | 180.10 | 1233800 | 0 | |
04/13/1988 | 180.10 | 180.91 | 178.93 | 180.38 | 1302200 | 0 | |
04/14/1988 | 180.22 | 180.22 | 173.20 | 173.27 | 1420500 | 0 | |
04/15/1988 | 173.16 | 173.79 | 170.14 | 173.13 | 1301700 | 0 | |
04/18/1988 | 173.17 | 173.95 | 172.05 | 173.55 | 1020100 | 0 | |
04/19/1988 | 173.91 | 177.02 | 173.91 | 174.35 | 1285400 | 0 | |
04/20/1988 | 174.27 | 174.27 | 172.61 | 172.93 | 1335400 | 0 | |
04/21/1988 | 173.23 | 174.66 | 171.57 | 172.07 | 1424300 | 0 | |
04/22/1988 | 171.89 | 173.64 | 171.89 | 173.32 | 1243600 | 0 | |
04/25/1988 | 173.38 | 174.93 | 173.38 | 174.40 | 1051100 | 0 | |
04/26/1988 | 174.48 | 176.85 | 174.48 | 176.74 | 1257300 | 0 | |
04/27/1988 | 176.74 | 177.79 | 176.54 | 177.21 | 1223700 | 0 | |
04/28/1988 | 177.28 | 177.62 | 176.49 | 176.73 | 1288100 | 0 | |
04/29/1988 | 176.74 | 176.74 | 174.76 | 175.92 | 1213400 | 0 | |
05/02/1988 | 175.93 | 177.04 | 175.43 | 176.74 | 978100 | 0 | |
05/03/1988 | 176.85 | 179.63 | 176.85 | 178.99 | 1310600 | 0 | |
05/04/1988 | 179.12 | 180.10 | 178.43 | 178.63 | 1342100 | 0 | |
05/05/1988 | 178.53 | 178.66 | 177.15 | 177.68 | 1212400 | 0 | |
05/06/1988 | 177.70 | 178.62 | 176.95 | 177.18 | 1227400 | 0 | |
05/09/1988 | 177.11 | 177.11 | 174.43 | 174.93 | 1009300 | 0 | |
05/10/1988 | 174.81 | 175.57 | 173.40 | 174.32 | 1153300 | 0 | |
05/11/1988 | 174.01 | 174.01 | 169.82 | 170.80 | 1187500 | 0 | |
05/12/1988 | 170.82 | 172.03 | 170.82 | 171.71 | 1027300 | 0 | |
05/13/1988 | 171.97 | 173.96 | 171.97 | 173.85 | 1040900 | 0 | |
05/16/1988 | 174.04 | 175.20 | 173.37 | 174.99 | 982400 | 0 | |
05/17/1988 | 175.24 | 177.36 | 174.07 | 174.07 | 1245400 | 0 | |
05/18/1988 | 174.07 | 174.16 | 169.73 | 170.29 | 1418700 | 0 | |
05/19/1988 | 170.15 | 170.54 | 167.51 | 170.35 | 1447900 | 0 | |
05/20/1988 | 170.45 | 171.55 | 169.65 | 169.88 | 1736100 | 0 | |
05/23/1988 | 169.74 | 169.80 | 166.76 | 167.65 | 1206400 | 0 | |
05/24/1988 | 167.79 | 169.33 | 167.26 | 169.21 | 1097300 | 0 | |
05/25/1988 | 169.23 | 170.15 | 168.84 | 169.01 | 1160500 | 0 | |
05/26/1988 | 169.07 | 170.07 | 168.70 | 169.85 | 946700 | 0 | |
05/27/1988 | 169.70 | 169.96 | 168.96 | 169.59 | 879100 | 0 | |
05/31/1988 | 169.51 | 173.45 | 169.41 | 173.35 | 1064000 | 0 | |
06/01/1988 | 173.49 | 177.26 | 173.49 | 176.68 | 1367800 | 0 | |
06/02/1988 | 176.54 | 178.10 | 175.78 | 176.45 | 1257500 | 0 | |
06/03/1988 | 176.67 | 178.68 | 176.51 | 178.01 | 1193700 | 0 | |
06/06/1988 | 177.93 | 179.80 | 177.88 | 179.74 | 1099700 | 0 | |
06/07/1988 | 179.59 | 181.07 | 179.16 | 179.76 | 1407500 | 0 | |
06/08/1988 | 179.87 | 183.14 | 179.77 | 183.01 | 1558000 | 0 | |
06/09/1988 | 183.01 | 183.57 | 181.90 | 182.77 | 1433000 | 0 | |
06/10/1988 | 182.83 | 185.18 | 182.33 | 184.29 | 1453200 | 0 | |
06/13/1988 | 184.49 | 185.01 | 183.76 | 184.74 | 1284700 | 0 | |
06/14/1988 | 185.09 | 187.16 | 185.09 | 185.77 | 1748600 | 0 | |
06/15/1988 | 185.54 | 186.17 | 184.46 | 186.10 | 1607200 | 0 | |
06/16/1988 | 185.78 | 185.78 | 183.82 | 184.51 | 1460800 | 0 | |
06/17/1988 | 184.69 | 184.97 | 183.37 | 183.94 | 1464000 | 0 | |
06/20/1988 | 184.00 | 184.00 | 182.76 | 183.20 | 1097000 | 0 | |
06/21/1988 | 183.38 | 184.79 | 182.78 | 184.79 | 1544600 | 0 | |
06/22/1988 | 184.93 | 187.60 | 184.93 | 186.98 | 1739500 | 0 | |
06/23/1988 | 186.98 | 187.49 | 186.32 | 187.07 | 1640300 | 0 | |
06/24/1988 | 187.15 | 187.74 | 186.64 | 187.35 | 1384700 | 0 | |
06/27/1988 | 187.10 | 187.16 | 185.04 | 185.12 | 1027900 | 0 | |
06/28/1988 | 185.09 | 188.30 | 184.73 | 188.19 | 1312300 | 0 | |
06/29/1988 | 188.27 | 189.16 | 186.89 | 187.79 | 1478500 | 0 | |
06/30/1988 | 187.73 | 189.35 | 187.43 | 189.02 | 1399900 | 0 | |
07/01/1988 | 189.23 | 190.18 | 188.92 | 189.96 | 1173800 | 0 | |
07/05/1988 | 189.95 | 191.96 | 188.76 | 191.90 | 1090200 | 0 | |
07/06/1988 | 191.83 | 192.77 | 190.10 | 190.43 | 1476400 | 0 | |
07/07/1988 | 190.34 | 190.34 | 188.04 | 189.38 | 1407900 | 0 | |
07/08/1988 | 189.21 | 189.29 | 187.80 | 188.15 | 1266400 | 0 | |
07/11/1988 | 188.42 | 188.95 | 187.43 | 187.68 | 1066100 | 0 | |
07/12/1988 | 188.31 | 188.54 | 186.20 | 187.24 | 1329500 | 0 | |
07/13/1988 | 187.24 | 188.56 | 186.55 | 188.12 | 1327200 | 0 | |
07/14/1988 | 188.18 | 188.97 | 187.35 | 188.68 | 1382900 | 0 | |
07/15/1988 | 188.57 | 189.33 | 187.99 | 188.51 | 1363800 | 0 | |
07/18/1988 | 188.59 | 189.37 | 187.66 | 188.79 | 1226700 | 0 | |
07/19/1988 | 188.52 | 188.52 | 184.96 | 185.78 | 1499800 | 0 | |
07/20/1988 | 185.85 | 186.82 | 184.68 | 185.26 | 1413700 | 0 | |
07/21/1988 | 184.92 | 184.92 | 182.10 | 182.40 | 1327600 | 0 | |
07/22/1988 | 182.38 | 182.38 | 180.37 | 181.86 | 2032200 | 0 | |
07/25/1988 | 181.82 | 182.05 | 180.62 | 181.59 | 969600 | 0 | |
07/26/1988 | 181.30 | 181.30 | 179.32 | 179.71 | 1111900 | 0 | |
07/27/1988 | 179.74 | 180.44 | 176.95 | 177.37 | 1259700 | 0 | |
07/28/1988 | 177.46 | 178.59 | 176.38 | 178.22 | 1162600 | 0 | |
07/29/1988 | 178.51 | 181.32 | 178.51 | 181.16 | 1208300 | 0 | |
08/01/1988 | 181.15 | 182.19 | 180.68 | 181.44 | 1059700 | 0 | |
08/02/1988 | 181.43 | 182.09 | 179.65 | 180.54 | 1244700 | 0 | |
08/03/1988 | 180.69 | 181.32 | 180.01 | 181.07 | 1236400 | 0 | |
08/04/1988 | 181.15 | 181.99 | 180.79 | 181.18 | 1146500 | 0 | |
08/05/1988 | 181.17 | 181.17 | 179.77 | 179.90 | 1062600 | 0 | |
08/08/1988 | 180.04 | 180.77 | 179.70 | 179.82 | 1024600 | 0 | |
08/09/1988 | 179.95 | 180.05 | 176.18 | 177.27 | 1278200 | 0 | |
08/10/1988 | 177.07 | 177.11 | 172.68 | 172.68 | 1366600 | 0 | |
08/11/1988 | 172.96 | 174.68 | 172.96 | 174.63 | 1328900 | 0 | |
08/12/1988 | 174.52 | 174.54 | 173.10 | 173.74 | 1092000 | 0 | |
08/15/1988 | 173.63 | 173.63 | 169.96 | 170.09 | 1126000 | 0 | |
08/16/1988 | 170.09 | 173.63 | 169.00 | 172.65 | 1289200 | 0 | |
08/17/1988 | 172.54 | 173.93 | 171.76 | 172.90 | 1238500 | 0 | |
08/18/1988 | 172.88 | 174.55 | 172.75 | 173.55 | 1157700 | 0 | |
08/19/1988 | 173.69 | 174.29 | 172.32 | 172.82 | 1183800 | 0 | |
08/22/1988 | 172.73 | 172.99 | 169.71 | 169.90 | 976800 | 0 | |
08/23/1988 | 169.91 | 170.38 | 168.85 | 169.60 | 1101100 | 0 | |
08/24/1988 | 169.71 | 172.16 | 169.21 | 171.96 | 1100700 | 0 | |
08/25/1988 | 171.49 | 171.51 | 168.89 | 170.53 | 1027900 | 0 | |
08/26/1988 | 170.29 | 171.21 | 170.29 | 170.98 | 916100 | 0 | |
08/29/1988 | 171.13 | 173.21 | 171.13 | 172.76 | 834900 | 0 | |
08/30/1988 | 172.85 | 173.01 | 171.75 | 172.37 | 945500 | 0 | |
08/31/1988 | 172.46 | 173.25 | 170.41 | 170.99 | 1171400 | 0 | |
09/01/1988 | 170.93 | 170.93 | 167.17 | 168.22 | 1063800 | 0 | |
09/02/1988 | 168.73 | 171.88 | 168.73 | 171.46 | 963400 | 0 | |
09/06/1988 | 171.61 | 172.37 | 170.90 | 171.93 | 869900 | 0 | |
09/07/1988 | 172.15 | 172.92 | 170.60 | 172.10 | 1178200 | 0 | |
09/08/1988 | 172.07 | 173.24 | 170.94 | 172.96 | 1166200 | 0 | |
09/09/1988 | 173.07 | 176.15 | 171.65 | 175.48 | 1248100 | 0 | |
09/12/1988 | 175.64 | 176.82 | 175.34 | 175.60 | 825100 | 0 | |
09/13/1988 | 175.10 | 175.94 | 174.15 | 175.87 | 991200 | 0 | |
09/14/1988 | 176.54 | 177.90 | 176.01 | 176.98 | 1310600 | 0 | |
09/15/1988 | 176.99 | 177.08 | 175.24 | 175.41 | 1137300 | 0 | |
09/16/1988 | 175.65 | 176.91 | 175.16 | 176.65 | 1134900 | 0 | |
09/19/1988 | 176.63 | 176.75 | 174.71 | 176.11 | 998400 | 0 | |
09/20/1988 | 175.74 | 177.07 | 175.72 | 176.80 | 1146600 | 0 | |
09/21/1988 | 176.78 | 178.02 | 176.68 | 177.80 | 999500 | 0 | |
09/22/1988 | 177.88 | 178.66 | 177.10 | 178.27 | 1342600 | 0 | |
09/23/1988 | 178.23 | 178.23 | 177.06 | 177.48 | 1413700 | 0 | |
09/26/1988 | 177.55 | 177.76 | 175.65 | 175.87 | 927500 | 0 | |
09/27/1988 | 175.90 | 176.15 | 175.31 | 175.80 | 1037700 | 0 | |
09/28/1988 | 175.85 | 177.22 | 175.28 | 177.05 | 1117200 | 0 | |
09/29/1988 | 177.08 | 179.13 | 177.08 | 178.82 | 1214900 | 0 | |
09/30/1988 | 178.99 | 180.31 | 178.55 | 179.37 | 1354400 | 0 | |
10/03/1988 | 179.29 | 179.29 | 175.78 | 176.79 | 1074400 | 0 | |
10/04/1988 | 176.74 | 177.55 | 175.85 | 176.29 | 1062200 | 0 | |
10/05/1988 | 176.23 | 176.91 | 174.95 | 175.86 | 1318000 | 0 | |
10/06/1988 | 175.90 | 176.88 | 175.32 | 176.24 | 1242100 | 0 | |
10/07/1988 | 175.88 | 176.20 | 174.12 | 176.00 | 1549200 | 0 | |
10/10/1988 | 175.98 | 176.04 | 173.48 | 174.93 | 968300 | 0 | |
10/11/1988 | 175.07 | 175.85 | 174.07 | 175.63 | 1209900 | 0 | |
10/12/1988 | 175.27 | 175.27 | 172.81 | 173.29 | 1184200 | 0 | |
10/13/1988 | 173.15 | 175.21 | 172.88 | 174.84 | 1123800 | 0 | |
10/14/1988 | 175.48 | 176.77 | 174.56 | 175.37 | 1191200 | 0 | |
10/17/1988 | 175.49 | 176.09 | 175.15 | 175.79 | 996500 | 0 | |
10/18/1988 | 176.00 | 176.99 | 174.88 | 176.99 | 1323300 | 0 | |
10/19/1988 | 177.16 | 179.24 | 176.49 | 176.99 | 1425600 | 0 | |
10/20/1988 | 177.07 | 180.52 | 177.07 | 180.37 | 1326800 | 0 | |
10/21/1988 | 180.07 | 180.40 | 179.12 | 179.74 | 1387200 | 0 | |
10/24/1988 | 179.79 | 180.22 | 178.20 | 178.41 | 1096300 | 0 | |
10/25/1988 | 178.49 | 178.56 | 176.85 | 177.40 | 1116700 | 0 | |
10/26/1988 | 177.31 | 177.45 | 175.46 | 176.35 | 1104100 | 0 | |
10/27/1988 | 176.02 | 176.02 | 172.96 | 174.28 | 1226600 | 0 | |
10/28/1988 | 174.28 | 175.18 | 174.00 | 174.88 | 1060100 | 0 | |
10/31/1988 | 174.87 | 175.03 | 173.15 | 174.78 | 978800 | 0 | |
11/01/1988 | 174.77 | 175.62 | 173.83 | 174.60 | 1103500 | 0 | |
11/02/1988 | 174.60 | 174.60 | 172.71 | 174.01 | 1215400 | 0 | |
11/03/1988 | 173.90 | 174.68 | 173.41 | 174.25 | 1171400 | 0 | |
11/04/1988 | 173.79 | 174.77 | 172.74 | 173.56 | 1056200 | 0 | |
11/07/1988 | 173.46 | 173.46 | 171.05 | 171.34 | 1014200 | 0 | |
11/08/1988 | 171.62 | 174.40 | 171.62 | 173.75 | 1132500 | 0 | |
11/09/1988 | 173.60 | 173.72 | 172.40 | 173.49 | 1104000 | 0 | |
11/10/1988 | 173.51 | 174.08 | 172.55 | 173.27 | 1057300 | 0 | |
11/11/1988 | 173.23 | 173.23 | 169.09 | 169.24 | 1096800 | 0 | |
11/14/1988 | 169.41 | 169.98 | 167.85 | 168.96 | 1007700 | 0 | |
11/15/1988 | 169.01 | 169.57 | 167.98 | 168.10 | 1118800 | 0 | |
11/16/1988 | 168.41 | 168.50 | 165.18 | 165.52 | 1279900 | 0 | |
11/17/1988 | 165.66 | 166.63 | 165.46 | 166.21 | 1401500 | 0 | |
11/18/1988 | 166.15 | 166.76 | 165.46 | 166.52 | 1032400 | 0 | |
11/21/1988 | 165.38 | 165.38 | 162.65 | 163.82 | 1119300 | 0 | |
11/22/1988 | 163.90 | 164.72 | 163.27 | 164.35 | 1170800 | 0 | |
11/23/1988 | 164.47 | 167.49 | 164.47 | 167.19 | 1036600 | 0 | |
11/25/1988 | 167.07 | 167.07 | 165.12 | 165.72 | 500600 | 0 | |
11/28/1988 | 165.64 | 166.46 | 164.44 | 165.99 | 938000 | 0 | |
11/29/1988 | 166.14 | 167.30 | 165.60 | 167.17 | 1048200 | 0 | |
11/30/1988 | 167.21 | 169.49 | 167.21 | 169.18 | 1253400 | 0 | |
12/01/1988 | 169.13 | 171.82 | 168.74 | 171.33 | 1232700 | 0 | |
12/02/1988 | 171.29 | 172.64 | 170.20 | 171.62 | 1250200 | 0 | |
12/05/1988 | 172.85 | 173.96 | 172.85 | 172.85 | 1186700 | 0 | |
12/06/1988 | 172.85 | 174.01 | 171.68 | 174.01 | 1160600 | 0 | |
12/07/1988 | 174.01 | 174.24 | 172.76 | 172.84 | 1224800 | 0 | |
12/08/1988 | 172.84 | 172.90 | 171.26 | 171.88 | 1098700 | 0 | |
12/09/1988 | 171.88 | 172.26 | 171.21 | 171.79 | 1135600 | 0 | |
12/12/1988 | 171.79 | 172.62 | 170.85 | 171.11 | 992200 | 0 | |
12/13/1988 | 171.09 | 171.09 | 169.79 | 170.26 | 1141400 | 0 | |
12/14/1988 | 170.26 | 171.54 | 170.06 | 170.87 | 1177400 | 0 | |
12/15/1988 | 171.01 | 172.19 | 171.01 | 171.62 | 1116200 | 0 | |
12/16/1988 | 171.62 | 174.24 | 171.55 | 174.01 | 1331400 | 0 | |
12/19/1988 | 174.01 | 175.68 | 173.76 | 175.39 | 1311800 | 0 | |
12/20/1988 | 175.39 | 176.82 | 174.94 | 175.07 | 1385000 | 0 | |
12/21/1988 | 175.07 | 175.53 | 173.91 | 174.66 | 1374100 | 0 | |
12/22/1988 | 174.66 | 175.12 | 173.87 | 174.76 | 1531400 | 0 | |
12/23/1988 | 174.76 | 175.94 | 174.72 | 175.61 | 777100 | 0 | |
12/27/1988 | 175.61 | 176.43 | 174.92 | 175.22 | 807800 | 0 | |
12/28/1988 | 175.22 | 175.24 | 174.13 | 175.13 | 1051500 | 0 | |
12/29/1988 | 175.13 | 176.99 | 175.01 | 176.68 | 1211400 | 0 | |
12/30/1988 | 176.68 | 177.86 | 176.57 | 177.41 | 1369400 | 0 | |
01/03/1989 | 177.40 | 177.40 | 172.95 | 174.63 | 936600 | 0 | |
01/04/1989 | 174.93 | 177.85 | 174.93 | 177.56 | 1212700 | 0 | |
01/05/1989 | 177.56 | 179.25 | 177.07 | 177.49 | 1350400 | 0 | |
01/06/1989 | 177.49 | 178.51 | 177.28 | 177.52 | 1236500 | 0 | |
01/09/1989 | 177.52 | 178.57 | 176.90 | 177.65 | 1099300 | 0 | |
01/10/1989 | 177.65 | 177.76 | 176.36 | 177.07 | 1135200 | 0 | |
01/11/1989 | 177.07 | 177.82 | 176.18 | 177.60 | 1157700 | 0 | |
01/12/1989 | 177.82 | 179.45 | 177.82 | 179.00 | 1354300 | 0 | |
01/13/1989 | 179.00 | 179.41 | 178.43 | 179.10 | 1228600 | 0 | |
01/16/1989 | 179.10 | 179.84 | 178.58 | 179.20 | 1051600 | 0 | |
01/17/1989 | 179.20 | 179.20 | 176.73 | 177.09 | 1377600 | 0 | |
01/18/1989 | 177.09 | 179.06 | 176.35 | 178.65 | 1405200 | 0 | |
01/19/1989 | 178.65 | 181.62 | 178.65 | 180.57 | 1623000 | 0 | |
01/20/1989 | 180.57 | 181.32 | 179.24 | 180.32 | 1520700 | 0 | |
01/23/1989 | 180.32 | 180.73 | 178.07 | 178.21 | 1140200 | 0 | |
01/24/1989 | 178.21 | 180.55 | 177.90 | 180.18 | 1325900 | 0 | |
01/25/1989 | 180.18 | 181.88 | 180.18 | 181.56 | 1215900 | 0 | |
01/26/1989 | 181.56 | 184.11 | 180.76 | 183.99 | 1416800 | 0 | |
01/27/1989 | 183.99 | 184.59 | 182.26 | 183.54 | 1762000 | 0 | |
01/30/1989 | 183.54 | 185.01 | 183.54 | 184.79 | 1239400 | 0 | |
01/31/1989 | 184.79 | 186.69 | 183.98 | 186.47 | 1370500 | 0 | |
02/01/1989 | 186.47 | 188.64 | 186.47 | 188.37 | 1528900 | 0 | |
02/02/1989 | 188.37 | 191.13 | 188.10 | 189.87 | 1637900 | 0 | |
02/03/1989 | 189.87 | 190.64 | 188.94 | 189.98 | 1433500 | 0 | |
02/06/1989 | 189.98 | 190.29 | 188.79 | 189.46 | 1282900 | 0 | |
02/07/1989 | 189.46 | 192.99 | 189.22 | 192.05 | 1569100 | 0 | |
02/08/1989 | 192.05 | 192.63 | 189.88 | 190.05 | 1527300 | 0 | |
02/09/1989 | 190.05 | 190.48 | 188.07 | 188.69 | 1466800 | 0 | |
02/10/1989 | 188.69 | 188.69 | 185.45 | 185.71 | 1327300 | 0 | |
02/13/1989 | 185.71 | 186.18 | 184.61 | 185.40 | 1144900 | 0 | |
02/14/1989 | 185.40 | 186.93 | 185.21 | 185.63 | 1328800 | 0 | |
02/15/1989 | 185.63 | 187.43 | 185.45 | 187.41 | 1231800 | 0 | |
02/16/1989 | 187.41 | 188.35 | 187.26 | 187.82 | 1492500 | 0 | |
02/17/1989 | 187.82 | 189.44 | 187.60 | 188.51 | 1141500 | 0 | |
02/21/1989 | 188.51 | 188.86 | 187.32 | 188.17 | 1152300 | 0 | |
02/22/1989 | 188.17 | 188.17 | 184.68 | 185.76 | 1295200 | 0 | |
02/23/1989 | 185.76 | 186.76 | 184.33 | 186.47 | 1168600 | 0 | |
02/24/1989 | 186.47 | 186.79 | 184.35 | 184.59 | 1229100 | 0 | |
02/27/1989 | 184.59 | 184.63 | 183.24 | 183.82 | 1094000 | 0 | |
02/28/1989 | 183.82 | 185.04 | 183.23 | 183.79 | 1222100 | 0 | |
03/01/1989 | 183.79 | 185.46 | 183.34 | 183.60 | 1287300 | 0 | |
03/02/1989 | 183.60 | 185.54 | 183.60 | 185.46 | 1294900 | 0 | |
03/03/1989 | 185.46 | 186.16 | 184.93 | 185.82 | 1359900 | 0 | |
03/06/1989 | 185.82 | 187.58 | 185.82 | 187.51 | 1222100 | 0 | |
03/07/1989 | 187.51 | 187.53 | 185.64 | 186.70 | 1359300 | 0 | |
03/08/1989 | 186.70 | 187.68 | 185.93 | 186.26 | 1501400 | 0 | |
03/09/1989 | 186.26 | 186.41 | 185.10 | 185.35 | 1420600 | 0 | |
03/10/1989 | 185.35 | 185.66 | 184.18 | 184.99 | 1333700 | 0 | |
03/13/1989 | 184.99 | 186.39 | 184.57 | 185.88 | 1183800 | 0 | |
03/14/1989 | 185.88 | 186.54 | 185.02 | 185.35 | 1376100 | 0 | |
03/15/1989 | 185.35 | 186.49 | 185.07 | 185.37 | 1412300 | 0 | |
03/16/1989 | 185.37 | 187.42 | 185.13 | 187.13 | 1506800 | 0 | |
03/17/1989 | 187.13 | 187.13 | 181.79 | 182.01 | 1393500 | 0 | |
03/20/1989 | 182.01 | 182.01 | 178.96 | 179.88 | 1198400 | 0 | |
03/21/1989 | 179.88 | 182.24 | 179.88 | 182.04 | 1237300 | 0 | |
03/22/1989 | 182.04 | 182.04 | 180.20 | 180.59 | 1363800 | 0 | |
03/23/1989 | 180.59 | 181.65 | 180.02 | 181.04 | 1491800 | 0 | |
03/27/1989 | 181.04 | 181.79 | 180.36 | 181.15 | 988400 | 0 | |
03/28/1989 | 181.15 | 182.57 | 181.15 | 182.01 | 1125500 | 0 | |
03/29/1989 | 182.01 | 183.34 | 181.66 | 183.34 | 1229600 | 0 | |
03/30/1989 | 183.34 | 184.46 | 182.32 | 184.37 | 1156100 | 0 | |
03/31/1989 | 184.37 | 186.18 | 184.37 | 185.87 | 1250100 | 0 | |
04/03/1989 | 185.87 | 186.79 | 185.66 | 185.83 | 1225300 | 0 | |
04/04/1989 | 185.83 | 185.91 | 184.45 | 185.54 | 1395900 | 0 | |
04/05/1989 | 185.54 | 186.24 | 184.99 | 186.09 | 1207500 | 0 | |
04/06/1989 | 186.09 | 186.22 | 185.01 | 186.20 | 1140400 | 0 | |
04/07/1989 | 186.20 | 188.60 | 186.13 | 188.40 | 1335800 | 0 | |
04/10/1989 | 188.40 | 189.43 | 188.31 | 189.27 | 1098400 | 0 | |
04/11/1989 | 189.27 | 191.52 | 189.27 | 190.91 | 1332700 | 0 | |
04/12/1989 | 190.91 | 193.60 | 190.91 | 192.53 | 1613000 | 0 | |
04/13/1989 | 192.53 | 193.45 | 191.15 | 191.83 | 1429900 | 0 | |
04/14/1989 | 191.83 | 194.71 | 191.82 | 194.63 | 1446500 | 0 | |
04/17/1989 | 194.63 | 195.12 | 194.08 | 194.59 | 1152200 | 0 | |
04/18/1989 | 194.59 | 197.27 | 194.59 | 196.83 | 1534800 | 0 | |
04/19/1989 | 196.83 | 198.72 | 196.73 | 198.07 | 1550100 | 0 | |
04/20/1989 | 198.07 | 198.49 | 195.80 | 197.65 | 1410300 | 0 | |
04/21/1989 | 197.65 | 199.05 | 197.40 | 198.86 | 1494700 | 0 | |
04/24/1989 | 198.86 | 198.86 | 197.85 | 198.32 | 981700 | 0 | |
04/25/1989 | 198.32 | 199.30 | 196.82 | 197.24 | 1236500 | 0 | |
04/26/1989 | 197.24 | 197.76 | 196.68 | 197.25 | 1366600 | 0 | |
04/27/1989 | 197.25 | 199.81 | 197.14 | 199.57 | 1374100 | 0 | |
04/28/1989 | 199.57 | 200.49 | 198.81 | 200.47 | 1292400 | 0 | |
05/01/1989 | 200.47 | 201.10 | 199.15 | 200.75 | 1167200 | 0 | |
05/02/1989 | 200.75 | 201.63 | 200.15 | 200.74 | 1409800 | 0 | |
05/03/1989 | 200.74 | 202.04 | 200.60 | 201.59 | 1424900 | 0 | |
05/04/1989 | 201.59 | 202.99 | 201.41 | 202.10 | 1463800 | 0 | |
05/05/1989 | 202.10 | 205.26 | 202.10 | 203.44 | 1560700 | 0 | |
05/08/1989 | 203.44 | 203.96 | 201.85 | 203.04 | 1290300 | 0 | |
05/09/1989 | 203.04 | 204.05 | 201.81 | 202.68 | 1356500 | 0 | |
05/10/1989 | 202.68 | 203.54 | 202.38 | 203.01 | 1296600 | 0 | |
05/11/1989 | 203.01 | 204.04 | 202.77 | 203.51 | 1449900 | 0 | |
05/12/1989 | 203.51 | 207.18 | 203.51 | 207.15 | 1663600 | 0 | |
05/15/1989 | 207.15 | 209.16 | 207.00 | 208.90 | 1336600 | 0 | |
05/16/1989 | 208.90 | 209.13 | 207.44 | 208.26 | 1434600 | 0 | |
05/17/1989 | 208.26 | 211.29 | 208.26 | 210.73 | 1699900 | 0 | |
05/18/1989 | 210.73 | 211.48 | 210.20 | 211.06 | 1634500 | 0 | |
05/19/1989 | 211.06 | 213.13 | 211.06 | 212.61 | 1819600 | 0 | |
05/22/1989 | 212.61 | 213.70 | 211.46 | 212.37 | 1246100 | 0 | |
05/23/1989 | 212.37 | 212.44 | 210.54 | 210.63 | 1409600 | 0 | |
05/24/1989 | 210.63 | 212.07 | 209.71 | 211.99 | 1223600 | 0 | |
05/25/1989 | 211.99 | 213.77 | 211.88 | 212.84 | 1291600 | 0 | |
05/26/1989 | 212.84 | 214.46 | 212.63 | 214.43 | 1169900 | 0 | |
05/30/1989 | 214.43 | 215.18 | 212.38 | 213.59 | 1161300 | 0 | |
05/31/1989 | 213.59 | 215.07 | 213.04 | 214.54 | 1238100 | 0 | |
06/01/1989 | 214.54 | 216.20 | 214.04 | 215.59 | 1358700 | 0 | |
06/02/1989 | 215.59 | 218.11 | 215.28 | 217.79 | 1638000 | 0 | |
06/05/1989 | 217.79 | 218.15 | 213.19 | 213.40 | 1377300 | 0 | |
06/06/1989 | 213.40 | 215.05 | 212.82 | 214.40 | 1427500 | 0 | |
06/07/1989 | 214.40 | 220.18 | 214.40 | 219.88 | 1602200 | 0 | |
06/08/1989 | 219.88 | 220.81 | 219.15 | 219.39 | 1559600 | 0 | |
06/09/1989 | 219.39 | 219.46 | 217.86 | 218.79 | 1404400 | 0 | |
06/12/1989 | 218.79 | 218.79 | 216.86 | 218.60 | 1255600 | 0 | |
06/13/1989 | 218.60 | 218.60 | 215.27 | 216.54 | 1469500 | 0 | |
06/14/1989 | 216.54 | 217.73 | 215.75 | 216.66 | 1316200 | 0 | |
06/15/1989 | 216.66 | 216.70 | 212.65 | 213.09 | 1375000 | 0 | |
06/16/1989 | 213.09 | 213.09 | 211.06 | 212.82 | 1321100 | 0 | |
06/19/1989 | 212.82 | 213.15 | 210.53 | 212.29 | 1095900 | 0 | |
06/20/1989 | 212.29 | 213.11 | 210.98 | 211.04 | 1370700 | 0 | |
06/21/1989 | 211.04 | 212.51 | 210.39 | 210.91 | 1364000 | 0 | |
06/22/1989 | 210.91 | 212.45 | 210.65 | 212.22 | 1327900 | 0 | |
06/23/1989 | 212.22 | 214.44 | 212.22 | 214.26 | 1531500 | 0 | |
06/26/1989 | 214.26 | 215.53 | 213.57 | 213.62 | 1095500 | 0 | |
06/27/1989 | 213.62 | 215.09 | 213.62 | 213.93 | 1190200 | 0 | |
06/28/1989 | 213.93 | 213.93 | 209.99 | 211.07 | 1274900 | 0 | |
06/29/1989 | 211.07 | 211.07 | 205.95 | 206.77 | 1420300 | 0 | |
06/30/1989 | 206.77 | 206.99 | 201.99 | 204.59 | 1371000 | 0 | |
07/03/1989 | 204.59 | 205.66 | 203.61 | 205.46 | 532000 | 0 | |
07/05/1989 | 205.46 | 206.79 | 204.60 | 206.37 | 945200 | 0 | |
07/06/1989 | 206.37 | 207.67 | 206.37 | 207.67 | 1180500 | 0 | |
07/07/1989 | 207.67 | 210.22 | 207.47 | 209.58 | 1203100 | 0 | |
07/10/1989 | 209.58 | 210.03 | 208.70 | 209.33 | 1127400 | 0 | |
07/11/1989 | 209.33 | 211.13 | 209.33 | 209.94 | 1421400 | 0 | |
07/12/1989 | 209.94 | 211.18 | 209.36 | 210.87 | 1472600 | 0 | |
07/13/1989 | 210.87 | 212.25 | 210.22 | 211.48 | 1301100 | 0 | |
07/14/1989 | 211.48 | 212.90 | 210.54 | 212.87 | 1288500 | 0 | |
07/17/1989 | 212.87 | 214.15 | 212.10 | 213.74 | 1078900 | 0 | |
07/18/1989 | 213.74 | 213.74 | 210.99 | 211.38 | 1318800 | 0 | |
07/19/1989 | 211.38 | 213.62 | 211.38 | 213.61 | 1598800 | 0 | |
07/20/1989 | 213.61 | 214.19 | 211.01 | 211.10 | 1666200 | 0 | |
07/21/1989 | 211.10 | 211.62 | 209.88 | 210.87 | 1447600 | 0 | |
07/24/1989 | 210.87 | 210.87 | 208.05 | 208.12 | 1080600 | 0 | |
07/25/1989 | 208.12 | 210.61 | 207.59 | 208.01 | 1276500 | 0 | |
07/26/1989 | 208.01 | 209.90 | 207.52 | 209.90 | 1244700 | 0 | |
07/27/1989 | 209.90 | 213.02 | 209.90 | 212.76 | 1402500 | 0 | |
07/28/1989 | 212.76 | 213.36 | 212.07 | 213.15 | 1289000 | 0 | |
07/31/1989 | 213.15 | 214.34 | 212.08 | 214.27 | 1119000 | 0 | |
08/01/1989 | 214.27 | 215.49 | 212.51 | 212.84 | 1368800 | 0 | |
08/02/1989 | 212.84 | 212.94 | 211.63 | 212.84 | 1301800 | 0 | |
08/03/1989 | 212.84 | 214.95 | 212.84 | 214.56 | 1460100 | 0 | |
08/04/1989 | 214.56 | 215.73 | 213.23 | 215.14 | 1336700 | 0 | |
08/07/1989 | 215.14 | 219.02 | 215.14 | 218.76 | 1352500 | 0 | |
08/08/1989 | 218.76 | 220.09 | 217.85 | 219.73 | 1602700 | 0 | |
08/09/1989 | 219.73 | 220.41 | 217.74 | 217.85 | 1556900 | 0 | |
08/10/1989 | 217.85 | 218.16 | 216.02 | 217.42 | 1344300 | 0 | |
08/11/1989 | 217.42 | 219.41 | 215.69 | 216.30 | 1392600 | 0 | |
08/14/1989 | 216.30 | 216.30 | 214.55 | 214.81 | 1446600 | 0 | |
08/15/1989 | 214.81 | 215.88 | 214.58 | 215.87 | 1334900 | 0 | |
08/16/1989 | 215.87 | 216.78 | 214.37 | 214.87 | 1292500 | 0 | |
08/17/1989 | 214.87 | 216.24 | 214.34 | 216.15 | 1363200 | 0 | |
08/18/1989 | 216.15 | 217.19 | 215.96 | 216.72 | 1345200 | 0 | |
08/21/1989 | 216.72 | 217.24 | 214.13 | 214.18 | 1086200 | 0 | |
08/22/1989 | 214.18 | 215.40 | 213.34 | 215.38 | 1190300 | 0 | |
08/23/1989 | 215.38 | 217.83 | 215.38 | 217.49 | 1396900 | 0 | |
08/24/1989 | 217.49 | 220.56 | 217.49 | 220.40 | 1448100 | 0 | |
08/25/1989 | 220.40 | 221.42 | 220.08 | 220.82 | 1267300 | 0 | |
08/28/1989 | 220.82 | 221.51 | 219.52 | 221.46 | 1002400 | 0 | |
08/29/1989 | 221.46 | 222.10 | 219.73 | 220.30 | 1286100 | 0 | |
08/30/1989 | 220.30 | 221.91 | 220.30 | 221.40 | 1217000 | 0 | |
08/31/1989 | 221.40 | 222.15 | 221.38 | 222.01 | 1177600 | 0 | |
09/01/1989 | 222.01 | 223.95 | 222.01 | 223.51 | 1134600 | 0 | |
09/05/1989 | 223.51 | 224.88 | 223.49 | 223.58 | 1211400 | 0 | |
09/06/1989 | 223.58 | 223.58 | 220.33 | 221.67 | 1364300 | 0 | |
09/07/1989 | 221.67 | 223.07 | 221.08 | 221.20 | 1340000 | 0 | |
09/08/1989 | 221.20 | 222.91 | 219.79 | 222.65 | 1300600 | 0 | |
09/11/1989 | 222.65 | 223.71 | 221.83 | 222.96 | 1134900 | 0 | |
09/12/1989 | 222.96 | 224.93 | 222.96 | 224.32 | 1510600 | 0 | |
09/13/1989 | 224.32 | 227.32 | 224.32 | 224.62 | 1599400 | 0 | |
09/14/1989 | 224.62 | 224.79 | 222.39 | 222.41 | 1420300 | 0 | |
09/15/1989 | 222.41 | 223.91 | 221.39 | 221.96 | 1309200 | 0 | |
09/18/1989 | 221.96 | 222.01 | 220.62 | 221.75 | 1050500 | 0 | |
09/19/1989 | 221.75 | 222.68 | 221.46 | 221.93 | 1367100 | 0 | |
09/20/1989 | 221.93 | 222.76 | 221.40 | 222.30 | 1370500 | 0 | |
09/21/1989 | 222.30 | 224.43 | 222.18 | 222.65 | 1386200 | 0 | |
09/22/1989 | 222.65 | 224.21 | 222.24 | 223.89 | 1488900 | 0 | |
09/25/1989 | 223.89 | 224.98 | 223.13 | 223.89 | 1080900 | 0 | |
09/26/1989 | 223.89 | 224.77 | 223.44 | 223.87 | 1233800 | 0 | |
09/27/1989 | 223.87 | 223.87 | 220.98 | 223.80 | 1231800 | 0 | |
09/28/1989 | 223.80 | 226.25 | 223.80 | 226.25 | 1331300 | 0 | |
09/29/1989 | 226.25 | 227.63 | 225.80 | 226.39 | 1363800 | 0 | |
10/02/1989 | 226.41 | 228.12 | 225.64 | 228.11 | 1089500 | 0 | |
10/03/1989 | 228.11 | 229.04 | 227.85 | 228.74 | 1512000 | 0 | |
10/04/1989 | 228.74 | 231.38 | 228.74 | 230.90 | 1643600 | 0 | |
10/05/1989 | 230.90 | 232.85 | 229.77 | 231.74 | 1510900 | 0 | |
10/06/1989 | 231.74 | 234.88 | 231.74 | 234.40 | 1559900 | 0 | |
10/09/1989 | 234.40 | 236.98 | 233.21 | 236.79 | 842700 | 0 | |
10/10/1989 | 236.79 | 238.85 | 234.98 | 236.09 | 1369600 | 0 | |
10/11/1989 | 236.09 | 236.09 | 233.57 | 235.09 | 1330100 | 0 | |
10/12/1989 | 235.09 | 236.00 | 234.35 | 234.54 | 1309600 | 0 | |
10/13/1989 | 234.54 | 235.53 | 224.51 | 224.66 | 1677100 | 0 | |
10/16/1989 | 224.66 | 225.03 | 213.60 | 224.95 | 2428400 | 0 | |
10/17/1989 | 224.95 | 225.87 | 220.43 | 224.24 | 1614700 | 0 | |
10/18/1989 | 224.24 | 226.57 | 222.49 | 226.52 | 1476500 | 0 | |
10/19/1989 | 226.52 | 231.86 | 226.52 | 231.53 | 1734600 | 0 | |
10/20/1989 | 231.53 | 231.65 | 229.22 | 231.05 | 1581600 | 0 | |
10/23/1989 | 231.05 | 231.65 | 228.21 | 228.76 | 1171800 | 0 | |
10/24/1989 | 228.76 | 228.76 | 223.26 | 226.18 | 1524800 | 0 | |
10/25/1989 | 226.18 | 228.11 | 225.93 | 226.12 | 1321200 | 0 | |
10/26/1989 | 226.12 | 226.12 | 221.99 | 222.05 | 1287300 | 0 | |
10/27/1989 | 222.05 | 222.68 | 217.21 | 218.84 | 1327900 | 0 | |
10/30/1989 | 218.84 | 220.53 | 217.76 | 219.07 | 1010700 | 0 | |
10/31/1989 | 219.07 | 223.12 | 219.07 | 222.62 | 1280200 | 0 | |
11/01/1989 | 222.62 | 224.10 | 222.01 | 223.31 | 1186200 | 0 | |
11/02/1989 | 223.31 | 223.31 | 218.39 | 219.45 | 1360000 | 0 | |
11/03/1989 | 219.45 | 220.71 | 218.62 | 219.05 | 1104700 | 0 | |
11/06/1989 | 219.05 | 219.26 | 215.13 | 215.18 | 1110800 | 0 | |
11/07/1989 | 215.18 | 217.99 | 214.65 | 217.65 | 1305500 | 0 | |
11/08/1989 | 217.65 | 221.73 | 217.65 | 220.37 | 1379000 | 0 | |
11/09/1989 | 220.37 | 221.24 | 219.73 | 220.65 | 1267900 | 0 | |
11/10/1989 | 220.65 | 223.20 | 220.65 | 222.53 | 1090500 | 0 | |
11/13/1989 | 222.53 | 223.55 | 221.47 | 222.76 | 1092000 | 0 | |
11/14/1989 | 222.76 | 223.08 | 220.25 | 221.37 | 1237700 | 0 | |
11/15/1989 | 221.37 | 222.55 | 219.63 | 222.35 | 1330100 | 0 | |
11/16/1989 | 222.35 | 222.82 | 220.68 | 221.70 | 1466400 | 0 | |
11/17/1989 | 221.70 | 223.23 | 221.30 | 222.63 | 1213900 | 0 | |
11/20/1989 | 222.63 | 223.92 | 221.07 | 223.41 | 1149200 | 0 | |
11/21/1989 | 223.41 | 224.00 | 221.73 | 222.76 | 1242300 | 0 | |
11/22/1989 | 222.76 | 224.34 | 222.43 | 223.63 | 1397700 | 0 | |
11/24/1989 | 223.63 | 225.04 | 223.63 | 224.84 | 536700 | 0 | |
11/27/1989 | 224.84 | 225.76 | 223.45 | 223.65 | 1081800 | 0 | |
11/28/1989 | 223.65 | 224.35 | 222.88 | 223.59 | 1253400 | 0 | |
11/29/1989 | 223.59 | 223.59 | 222.10 | 223.49 | 1220100 | 0 | |
11/30/1989 | 223.49 | 224.98 | 222.50 | 224.45 | 1296000 | 0 | |
12/01/1989 | 224.45 | 226.40 | 224.45 | 225.32 | 1384700 | 0 | |
12/04/1989 | 225.32 | 226.91 | 224.33 | 226.72 | 1137800 | 0 | |
12/05/1989 | 226.72 | 227.85 | 226.46 | 227.30 | 1320200 | 0 | |
12/06/1989 | 227.30 | 227.65 | 224.11 | 224.15 | 1439500 | 0 | |
12/07/1989 | 224.15 | 225.38 | 223.77 | 224.76 | 1439800 | 0 | |
12/08/1989 | 224.76 | 225.60 | 223.57 | 224.02 | 1281400 | 0 | |
12/11/1989 | 224.02 | 224.02 | 219.15 | 220.26 | 1333900 | 0 | |
12/12/1989 | 220.26 | 220.48 | 217.31 | 217.80 | 1505400 | 0 | |
12/13/1989 | 217.80 | 219.13 | 217.32 | 217.91 | 1846600 | 0 | |
12/14/1989 | 217.91 | 217.91 | 215.01 | 216.35 | 1442600 | 0 | |
12/15/1989 | 216.35 | 217.46 | 212.63 | 214.14 | 1443900 | 0 | |
12/18/1989 | 214.14 | 215.44 | 209.93 | 210.85 | 1467000 | 0 | |
12/19/1989 | 210.85 | 211.71 | 208.68 | 211.18 | 1636300 | 0 | |
12/20/1989 | 211.18 | 213.24 | 210.93 | 213.24 | 1524300 | 0 | |
12/21/1989 | 213.24 | 216.37 | 213.24 | 216.23 | 1642800 | 0 | |
12/22/1989 | 216.23 | 219.21 | 216.23 | 217.63 | 1102300 | 0 | |
12/26/1989 | 217.63 | 218.71 | 217.19 | 217.62 | 744900 | 0 | |
12/27/1989 | 217.62 | 221.57 | 217.62 | 221.57 | 1153100 | 0 | |
12/28/1989 | 221.57 | 221.68 | 220.36 | 221.58 | 1289700 | 0 | |
12/29/1989 | 221.58 | 223.86 | 221.55 | 223.84 | 1641100 | 0 | |
01/02/1990 | 223.84 | 227.73 | 220.43 | 227.73 | 1107200 | 0 | |
01/03/1990 | 227.73 | 228.94 | 226.10 | 226.10 | 1526600 | 0 | |
01/04/1990 | 226.10 | 226.18 | 222.71 | 224.71 | 1479500 | 0 | |
01/05/1990 | 224.71 | 224.79 | 222.89 | 223.14 | 1372300 | 0 | |
01/08/1990 | 223.14 | 223.58 | 221.64 | 223.54 | 1155000 | 0 | |
01/09/1990 | 223.54 | 224.33 | 221.08 | 221.18 | 1331300 | 0 | |
01/10/1990 | 221.18 | 221.18 | 216.46 | 216.55 | 1438900 | 0 | |
01/11/1990 | 216.55 | 218.22 | 213.51 | 213.51 | 1330000 | 0 | |
01/12/1990 | 213.51 | 213.51 | 208.40 | 208.79 | 1435000 | 0 | |
01/15/1990 | 208.79 | 209.34 | 207.29 | 207.62 | 1080600 | 0 | |
01/16/1990 | 207.62 | 212.00 | 204.76 | 211.91 | 1475900 | 0 | |
01/17/1990 | 211.91 | 213.90 | 210.45 | 210.60 | 1391500 | 0 | |
01/18/1990 | 210.60 | 210.63 | 208.31 | 210.57 | 1363300 | 0 | |
01/19/1990 | 210.57 | 214.89 | 210.57 | 213.91 | 1521700 | 0 | |
01/22/1990 | 213.91 | 213.91 | 207.88 | 208.06 | 1304900 | 0 | |
01/23/1990 | 208.06 | 209.99 | 206.07 | 207.48 | 1414400 | 0 | |
01/24/1990 | 207.48 | 209.75 | 205.75 | 206.74 | 1634300 | 0 | |
01/25/1990 | 206.74 | 209.83 | 205.47 | 205.77 | 1305000 | 0 | |
01/26/1990 | 205.77 | 206.75 | 201.24 | 203.24 | 1363400 | 0 | |
01/29/1990 | 203.24 | 204.82 | 200.12 | 202.05 | 1185900 | 0 | |
01/30/1990 | 202.05 | 202.05 | 196.68 | 197.65 | 1601600 | 0 | |
01/31/1990 | 197.65 | 201.96 | 197.65 | 201.94 | 1480000 | 0 | |
02/01/1990 | 201.94 | 203.04 | 200.52 | 203.04 | 1354700 | 0 | |
02/02/1990 | 203.04 | 206.76 | 202.69 | 205.62 | 1350200 | 0 | |
02/05/1990 | 205.62 | 206.84 | 205.07 | 206.49 | 1083500 | 0 | |
02/06/1990 | 206.49 | 206.71 | 203.77 | 205.07 | 1197000 | 0 | |
02/07/1990 | 205.07 | 207.20 | 202.91 | 206.80 | 1493000 | 0 | |
02/08/1990 | 206.80 | 209.58 | 206.80 | 207.24 | 1400300 | 0 | |
02/09/1990 | 207.24 | 208.74 | 206.92 | 208.49 | 1253300 | 0 | |
02/12/1990 | 208.49 | 208.52 | 205.95 | 206.88 | 1130300 | 0 | |
02/13/1990 | 206.88 | 207.99 | 205.35 | 207.20 | 1272300 | 0 | |
02/14/1990 | 207.20 | 208.54 | 206.99 | 208.06 | 1395400 | 0 | |
02/15/1990 | 208.06 | 210.10 | 206.87 | 209.93 | 1523800 | 0 | |
02/16/1990 | 209.93 | 210.43 | 208.31 | 208.35 | 1202200 | 0 | |
02/20/1990 | 208.35 | 208.35 | 203.35 | 205.07 | 1082800 | 0 | |
02/21/1990 | 205.07 | 205.44 | 201.82 | 204.75 | 1201000 | 0 | |
02/22/1990 | 204.75 | 206.85 | 203.98 | 204.19 | 1348700 | 0 | |
02/23/1990 | 204.19 | 204.19 | 200.40 | 201.79 | 1172200 | 0 | |
02/26/1990 | 201.79 | 204.68 | 201.40 | 204.63 | 1146000 | 0 | |
02/27/1990 | 204.65 | 206.71 | 204.65 | 205.79 | 1308500 | 0 | |
02/28/1990 | 205.79 | 208.59 | 205.60 | 207.91 | 1294000 | 0 | |
03/01/1990 | 207.91 | 210.02 | 206.52 | 209.10 | 1342400 | 0 | |
03/02/1990 | 209.10 | 211.54 | 208.90 | 211.54 | 1323700 | 0 | |
03/05/1990 | 211.54 | 212.08 | 209.35 | 210.39 | 1110000 | 0 | |
03/06/1990 | 210.39 | 212.51 | 207.67 | 210.96 | 1391500 | 0 | |
03/07/1990 | 210.96 | 211.87 | 209.81 | 210.15 | 1675500 | 0 | |
03/08/1990 | 210.15 | 213.57 | 209.61 | 213.11 | 1457300 | 0 | |
03/09/1990 | 213.11 | 214.13 | 212.48 | 213.82 | 1351200 | 0 | |
03/12/1990 | 213.82 | 213.83 | 211.92 | 213.52 | 1038400 | 0 | |
03/13/1990 | 213.52 | 214.02 | 211.49 | 211.51 | 1236200 | 0 | |
03/14/1990 | 211.51 | 212.85 | 210.71 | 212.27 | 1221800 | 0 | |
03/15/1990 | 212.30 | 214.13 | 212.10 | 213.48 | 1286800 | 0 | |
03/16/1990 | 214.08 | 218.80 | 214.08 | 217.96 | 1760400 | 0 | |
03/19/1990 | 217.96 | 220.13 | 215.96 | 219.87 | 1294000 | 0 | |
03/20/1990 | 219.87 | 220.10 | 216.25 | 216.93 | 1442200 | 0 | |
03/21/1990 | 216.93 | 217.82 | 215.70 | 215.85 | 1310800 | 0 | |
03/22/1990 | 215.85 | 216.26 | 211.23 | 212.54 | 1462200 | 0 | |
03/23/1990 | 212.54 | 215.38 | 212.54 | 214.49 | 1307400 | 0 | |
03/26/1990 | 214.49 | 217.27 | 214.49 | 216.43 | 962800 | 0 | |
03/27/1990 | 216.43 | 217.95 | 214.97 | 217.47 | 1069100 | 0 | |
03/28/1990 | 217.47 | 217.47 | 213.22 | 214.23 | 1322600 | 0 | |
03/29/1990 | 214.23 | 214.61 | 212.37 | 213.11 | 1241900 | 0 | |
03/30/1990 | 213.11 | 214.26 | 211.71 | 213.15 | 1266300 | 0 | |
04/02/1990 | 213.15 | 213.15 | 209.90 | 212.67 | 1113800 | 0 | |
04/03/1990 | 212.67 | 216.81 | 212.67 | 216.81 | 1347500 | 0 | |
04/04/1990 | 216.81 | 217.73 | 214.58 | 215.48 | 1383800 | 0 | |
04/05/1990 | 215.48 | 216.05 | 213.87 | 214.06 | 1342400 | 0 | |
04/06/1990 | 214.06 | 214.70 | 212.01 | 212.48 | 1365700 | 0 | |
04/09/1990 | 212.48 | 213.15 | 211.27 | 212.12 | 1123700 | 0 | |
04/10/1990 | 212.12 | 214.04 | 211.95 | 213.23 | 1295000 | 0 | |
04/11/1990 | 213.23 | 215.60 | 213.23 | 214.52 | 1338200 | 0 | |
04/12/1990 | 214.52 | 217.19 | 214.52 | 216.04 | 1414100 | 0 | |
04/16/1990 | 216.04 | 218.25 | 216.04 | 216.93 | 1246500 | 0 | |
04/17/1990 | 216.88 | 216.88 | 214.40 | 216.50 | 1364500 | 0 | |
04/18/1990 | 216.50 | 217.10 | 212.80 | 213.15 | 1497500 | 0 | |
04/19/1990 | 213.15 | 213.15 | 210.71 | 210.87 | 1456400 | 0 | |
04/20/1990 | 210.87 | 212.07 | 207.93 | 208.62 | 1503200 | 0 | |
04/23/1990 | 208.58 | 208.58 | 203.76 | 205.63 | 1259900 | 0 | |
04/24/1990 | 205.63 | 207.85 | 204.23 | 204.76 | 1267900 | 0 | |
04/25/1990 | 204.76 | 205.93 | 204.46 | 205.58 | 1217100 | 0 | |
04/26/1990 | 205.58 | 207.10 | 204.74 | 205.79 | 1159300 | 0 | |
04/27/1990 | 205.79 | 206.52 | 203.01 | 203.67 | 1160100 | 0 | |
04/30/1990 | 203.67 | 206.05 | 202.97 | 205.82 | 1057900 | 0 | |
05/01/1990 | 205.82 | 207.59 | 205.82 | 207.04 | 1241300 | 0 | |
05/02/1990 | 207.04 | 208.68 | 207.04 | 208.50 | 1432600 | 0 | |
05/03/1990 | 208.58 | 211.26 | 208.58 | 210.09 | 1608500 | 0 | |
05/04/1990 | 210.09 | 212.73 | 209.90 | 212.71 | 1368100 | 0 | |
05/07/1990 | 212.71 | 216.05 | 212.71 | 215.03 | 1226900 | 0 | |
05/08/1990 | 215.03 | 215.63 | 214.18 | 215.17 | 1338400 | 0 | |
05/09/1990 | 215.17 | 215.65 | 214.12 | 215.43 | 1466300 | 0 | |
05/10/1990 | 215.43 | 217.07 | 214.87 | 216.81 | 1424900 | 0 | |
05/11/1990 | 216.81 | 221.10 | 216.62 | 220.89 | 1675600 | 0 | |
05/14/1990 | 220.92 | 225.68 | 220.92 | 223.86 | 1771700 | 0 | |
05/15/1990 | 223.86 | 224.79 | 222.29 | 224.49 | 1623300 | 0 | |
05/16/1990 | 224.49 | 225.21 | 222.51 | 225.13 | 1524900 | 0 | |
05/17/1990 | 225.13 | 227.30 | 225.13 | 226.64 | 1714100 | 0 | |
05/18/1990 | 226.64 | 228.98 | 225.85 | 228.51 | 1914100 | 0 | |
05/21/1990 | 228.51 | 232.41 | 228.51 | 232.21 | 1694700 | 0 | |
05/22/1990 | 232.21 | 234.73 | 230.95 | 232.85 | 1901600 | 0 | |
05/23/1990 | 232.85 | 236.12 | 232.10 | 236.06 | 1887400 | 0 | |
05/24/1990 | 236.06 | 237.82 | 235.81 | 237.04 | 1743300 | 0 | |
05/25/1990 | 236.99 | 236.99 | 232.01 | 232.20 | 1521900 | 0 | |
05/29/1990 | 232.20 | 235.99 | 232.02 | 235.84 | 1340000 | 0 | |
05/30/1990 | 235.84 | 237.93 | 235.24 | 236.35 | 1693500 | 0 | |
05/31/1990 | 236.35 | 237.47 | 234.78 | 236.15 | 1572600 | 0 | |
06/01/1990 | 236.15 | 238.67 | 236.15 | 237.88 | 1680600 | 0 | |
06/04/1990 | 237.88 | 240.26 | 235.93 | 240.11 | 1421700 | 0 | |
06/05/1990 | 240.11 | 240.97 | 236.99 | 237.85 | 1734600 | 0 | |
06/06/1990 | 237.85 | 238.79 | 236.68 | 238.05 | 1565200 | 0 | |
06/07/1990 | 238.05 | 239.59 | 235.93 | 237.38 | 1510400 | 0 | |
06/08/1990 | 237.38 | 237.38 | 233.15 | 234.73 | 1379000 | 0 | |
06/11/1990 | 234.73 | 236.97 | 232.76 | 236.95 | 1122200 | 0 | |
06/12/1990 | 236.95 | 240.21 | 236.83 | 240.11 | 1632900 | 0 | |
06/13/1990 | 240.11 | 242.85 | 240.08 | 242.05 | 1635500 | 0 | |
06/14/1990 | 242.05 | 242.12 | 239.26 | 240.51 | 1551700 | 0 | |
06/15/1990 | 240.51 | 241.37 | 239.51 | 240.79 | 1685000 | 0 | |
06/18/1990 | 240.79 | 240.79 | 236.29 | 236.71 | 1576500 | 0 | |
06/19/1990 | 236.71 | 237.27 | 234.94 | 236.77 | 1429800 | 0 | |
06/20/1990 | 236.77 | 238.38 | 235.71 | 237.32 | 1480900 | 0 | |
06/21/1990 | 237.32 | 238.26 | 236.09 | 238.15 | 1442900 | 0 | |
06/22/1990 | 238.15 | 239.57 | 235.69 | 235.74 | 1675400 | 0 | |
06/25/1990 | 235.74 | 236.54 | 232.66 | 232.91 | 1135600 | 0 | |
06/26/1990 | 232.91 | 235.60 | 232.59 | 232.94 | 1316200 | 0 | |
06/27/1990 | 232.94 | 235.48 | 231.76 | 234.95 | 1374500 | 0 | |
06/28/1990 | 235.26 | 237.73 | 235.26 | 237.41 | 1488200 | 0 | |
06/29/1990 | 237.49 | 238.93 | 237.49 | 238.46 | 1588100 | 0 | |
07/02/1990 | 238.46 | 238.90 | 237.57 | 238.42 | 1141500 | 0 | |
07/03/1990 | 238.42 | 238.42 | 236.82 | 238.18 | 1310200 | 0 | |
07/05/1990 | 238.18 | 238.18 | 236.21 | 237.30 | 977600 | 0 | |
07/06/1990 | 237.30 | 238.73 | 235.84 | 238.46 | 1014000 | 0 | |
07/09/1990 | 238.46 | 240.18 | 238.25 | 239.60 | 1185000 | 0 | |
07/10/1990 | 239.60 | 240.45 | 238.04 | 238.66 | 1422700 | 0 | |
07/11/1990 | 238.66 | 240.82 | 237.19 | 240.77 | 1590300 | 0 | |
07/12/1990 | 240.77 | 243.59 | 239.93 | 243.43 | 1537000 | 0 | |
07/13/1990 | 243.43 | 246.47 | 243.13 | 244.74 | 1605900 | 0 | |
07/16/1990 | 244.74 | 246.82 | 244.25 | 246.18 | 1380700 | 0 | |
07/17/1990 | 246.18 | 246.39 | 240.93 | 241.52 | 1678100 | 0 | |
07/18/1990 | 241.52 | 241.52 | 237.32 | 238.22 | 1589900 | 0 | |
07/19/1990 | 238.22 | 238.22 | 233.14 | 236.40 | 1825600 | 0 | |
07/20/1990 | 236.40 | 237.82 | 232.13 | 232.44 | 1745800 | 0 | |
07/23/1990 | 232.44 | 232.44 | 224.37 | 227.38 | 1688800 | 0 | |
07/24/1990 | 227.38 | 229.27 | 222.04 | 226.49 | 1605000 | 0 | |
07/25/1990 | 226.49 | 229.63 | 226.49 | 228.76 | 1416000 | 0 | |
07/26/1990 | 228.76 | 229.07 | 226.10 | 227.20 | 1360600 | 0 | |
07/27/1990 | 227.20 | 227.20 | 224.98 | 225.63 | 1218000 | 0 | |
07/30/1990 | 225.63 | 225.63 | 221.36 | 223.92 | 1204400 | 0 | |
07/31/1990 | 223.92 | 224.86 | 221.93 | 223.38 | 1351500 | 0 | |
08/01/1990 | 223.38 | 224.63 | 221.65 | 223.12 | 1289800 | 0 | |
08/02/1990 | 223.10 | 223.10 | 217.18 | 218.97 | 1465400 | 0 | |
08/03/1990 | 218.97 | 218.97 | 204.62 | 212.60 | 2031700 | 0 | |
08/06/1990 | 212.60 | 212.60 | 200.87 | 201.46 | 1748100 | 0 | |
08/07/1990 | 201.46 | 206.54 | 201.46 | 202.65 | 1654700 | 0 | |
08/08/1990 | 202.65 | 206.03 | 202.65 | 205.58 | 1448500 | 0 | |
08/09/1990 | 205.58 | 209.88 | 205.58 | 209.13 | 1299300 | 0 | |
08/10/1990 | 209.13 | 209.46 | 204.55 | 206.23 | 1120300 | 0 | |
08/13/1990 | 206.23 | 207.88 | 203.21 | 207.42 | 876400 | 0 | |
08/14/1990 | 207.42 | 209.34 | 206.82 | 208.29 | 1074900 | 0 | |
08/15/1990 | 208.29 | 210.87 | 207.98 | 208.46 | 1052400 | 0 | |
08/16/1990 | 208.46 | 208.46 | 202.18 | 202.19 | 1149000 | 0 | |
08/17/1990 | 202.19 | 202.19 | 194.03 | 196.85 | 1469500 | 0 | |
08/20/1990 | 196.85 | 197.93 | 192.70 | 193.10 | 1154700 | 0 | |
08/21/1990 | 193.10 | 193.10 | 184.11 | 188.26 | 1664900 | 0 | |
08/22/1990 | 188.26 | 191.34 | 184.99 | 185.01 | 1461000 | 0 | |
08/23/1990 | 185.01 | 185.01 | 177.05 | 178.29 | 2027600 | 0 | |
08/24/1990 | 178.29 | 185.05 | 178.29 | 184.96 | 1610800 | 0 | |
08/27/1990 | 184.96 | 194.88 | 184.96 | 193.98 | 1294000 | 0 | |
08/28/1990 | 193.98 | 195.99 | 193.04 | 194.90 | 1178000 | 0 | |
08/29/1990 | 194.90 | 194.90 | 192.23 | 192.90 | 1180700 | 0 | |
08/30/1990 | 192.90 | 194.20 | 190.57 | 190.73 | 1063000 | 0 | |
08/31/1990 | 190.73 | 193.70 | 189.30 | 193.62 | 798500 | 0 | |
09/04/1990 | 193.62 | 194.87 | 191.32 | 194.74 | 781400 | 0 | |
09/05/1990 | 194.74 | 195.88 | 193.26 | 193.82 | 890500 | 0 | |
09/06/1990 | 193.82 | 193.82 | 189.57 | 190.67 | 987300 | 0 | |
09/07/1990 | 190.67 | 192.51 | 188.26 | 191.80 | 1031600 | 0 | |
09/10/1990 | 191.80 | 195.87 | 191.80 | 192.65 | 962600 | 0 | |
09/11/1990 | 192.65 | 192.84 | 189.54 | 190.96 | 1000700 | 0 | |
09/12/1990 | 190.96 | 192.77 | 190.06 | 192.35 | 984700 | 0 | |
09/13/1990 | 192.35 | 193.73 | 189.17 | 189.72 | 1056500 | 0 | |
09/14/1990 | 189.72 | 189.79 | 187.51 | 189.52 | 1034900 | 0 | |
09/17/1990 | 189.52 | 190.41 | 187.96 | 189.60 | 940200 | 0 | |
09/18/1990 | 189.60 | 189.60 | 186.75 | 189.43 | 1150700 | 0 | |
09/19/1990 | 189.43 | 190.90 | 188.49 | 188.77 | 1208700 | 0 | |
09/20/1990 | 188.77 | 188.77 | 183.68 | 183.98 | 1079200 | 0 | |
09/21/1990 | 183.98 | 184.87 | 181.40 | 183.20 | 1242400 | 0 | |
09/24/1990 | 183.20 | 183.20 | 176.27 | 177.60 | 1148300 | 0 | |
09/25/1990 | 177.60 | 180.72 | 177.40 | 180.71 | 1099300 | 0 | |
09/26/1990 | 180.71 | 180.94 | 177.59 | 179.46 | 1187100 | 0 | |
09/27/1990 | 179.46 | 181.63 | 173.05 | 174.19 | 1532800 | 0 | |
09/28/1990 | 174.19 | 177.09 | 169.32 | 177.05 | 1575100 | 0 | |
10/01/1990 | 177.05 | 184.95 | 177.05 | 184.74 | 1243800 | 0 | |
10/02/1990 | 184.74 | 189.05 | 184.74 | 184.92 | 1358100 | 0 | |
10/03/1990 | 184.92 | 184.92 | 180.04 | 180.51 | 1060300 | 0 | |
10/04/1990 | 180.51 | 180.63 | 177.90 | 179.49 | 1049900 | 0 | |
10/05/1990 | 179.49 | 180.68 | 174.63 | 178.37 | 1096400 | 0 | |
10/08/1990 | 178.37 | 180.79 | 178.37 | 179.57 | 749100 | 0 | |
10/09/1990 | 179.57 | 179.57 | 173.05 | 173.63 | 1095800 | 0 | |
10/10/1990 | 173.63 | 173.63 | 169.20 | 169.46 | 1210400 | 0 | |
10/11/1990 | 169.46 | 170.30 | 163.60 | 165.20 | 1408500 | 0 | |
10/12/1990 | 165.20 | 167.64 | 162.55 | 166.71 | 1323300 | 0 | |
10/15/1990 | 166.71 | 169.54 | 165.13 | 169.35 | 1042200 | 0 | |
10/16/1990 | 169.35 | 169.74 | 164.96 | 165.49 | 1171300 | 0 | |
10/17/1990 | 165.49 | 168.48 | 164.21 | 167.27 | 1217800 | 0 | |
10/18/1990 | 167.27 | 172.58 | 167.22 | 172.38 | 1392900 | 0 | |
10/19/1990 | 172.38 | 176.20 | 172.38 | 174.62 | 1591100 | 0 | |
10/22/1990 | 174.62 | 179.61 | 173.76 | 178.57 | 1146700 | 0 | |
10/23/1990 | 178.57 | 180.13 | 177.35 | 178.40 | 1200800 | 0 | |
10/24/1990 | 178.40 | 178.61 | 176.13 | 178.47 | 1267300 | 0 | |
10/25/1990 | 178.47 | 179.59 | 175.63 | 177.34 | 1043900 | 0 | |
10/26/1990 | 177.34 | 177.34 | 173.95 | 174.21 | 1015000 | 0 | |
10/29/1990 | 174.21 | 175.18 | 171.18 | 171.76 | 922300 | 0 | |
10/30/1990 | 171.76 | 173.17 | 169.79 | 172.99 | 1090100 | 0 | |
10/31/1990 | 172.99 | 174.55 | 171.95 | 172.55 | 1187800 | 0 | |
11/01/1990 | 172.55 | 173.23 | 170.88 | 172.88 | 1079500 | 0 | |
11/02/1990 | 172.88 | 177.18 | 172.68 | 176.87 | 1126500 | 0 | |
11/05/1990 | 176.87 | 180.70 | 176.87 | 180.46 | 990000 | 0 | |
11/06/1990 | 180.46 | 182.58 | 179.80 | 180.26 | 1107300 | 0 | |
11/07/1990 | 180.26 | 180.26 | 176.61 | 177.08 | 1098000 | 0 | |
11/08/1990 | 177.08 | 179.14 | 176.20 | 177.71 | 1069100 | 0 | |
11/09/1990 | 177.71 | 182.24 | 177.71 | 182.24 | 1133500 | 0 | |
11/12/1990 | 182.24 | 188.88 | 182.24 | 188.67 | 1193000 | 0 | |
11/13/1990 | 188.67 | 190.85 | 187.79 | 189.88 | 1233700 | 0 | |
11/14/1990 | 189.88 | 192.67 | 189.13 | 192.45 | 1308100 | 0 | |
11/15/1990 | 192.45 | 192.45 | 188.63 | 189.55 | 1179700 | 0 | |
11/16/1990 | 189.55 | 189.55 | 183.16 | 184.96 | 1319700 | 0 | |
11/19/1990 | 184.96 | 187.49 | 184.96 | 187.04 | 1082600 | 0 | |
11/20/1990 | 187.04 | 187.54 | 183.07 | 183.32 | 1266800 | 0 | |
11/21/1990 | 183.32 | 184.20 | 182.36 | 183.93 | 1166700 | 0 | |
11/23/1990 | 183.93 | 185.26 | 183.87 | 184.28 | 694200 | 0 | |
11/26/1990 | 184.28 | 185.21 | 181.80 | 185.12 | 847300 | 0 | |
11/27/1990 | 185.12 | 189.35 | 185.12 | 189.18 | 1146000 | 0 | |
11/28/1990 | 189.18 | 191.68 | 189.18 | 189.70 | 1285900 | 0 | |
11/29/1990 | 189.70 | 191.16 | 188.30 | 191.11 | 1141900 | 0 | |
11/30/1990 | 191.11 | 193.05 | 188.99 | 192.58 | 1312800 | 0 | |
12/03/1990 | 192.65 | 195.46 | 192.65 | 194.52 | 1238100 | 0 | |
12/04/1990 | 194.52 | 195.78 | 192.96 | 195.60 | 1248500 | 0 | |
12/05/1990 | 195.60 | 199.33 | 194.90 | 199.02 | 1480800 | 0 | |
12/06/1990 | 199.02 | 203.49 | 198.41 | 199.49 | 1894400 | 0 | |
12/07/1990 | 199.49 | 199.71 | 197.07 | 199.35 | 1245800 | 0 | |
12/10/1990 | 199.35 | 199.71 | 197.75 | 199.44 | 1112500 | 0 | |
12/11/1990 | 199.44 | 199.44 | 196.19 | 196.55 | 1287000 | 0 | |
12/12/1990 | 196.55 | 198.02 | 194.99 | 198.02 | 1223000 | 0 | |
12/13/1990 | 198.02 | 198.59 | 197.01 | 198.03 | 1220200 | 0 | |
12/14/1990 | 198.03 | 198.04 | 194.72 | 196.13 | 1195000 | 0 | |
12/17/1990 | 196.13 | 196.13 | 193.38 | 195.05 | 1118700 | 0 | |
12/18/1990 | 195.05 | 199.46 | 195.05 | 199.24 | 1319800 | 0 | |
12/19/1990 | 199.26 | 200.79 | 198.93 | 200.41 | 1462100 | 0 | |
12/20/1990 | 200.41 | 202.20 | 197.74 | 201.51 | 1674000 | 0 | |
12/21/1990 | 201.51 | 203.01 | 200.88 | 202.76 | 1476100 | 0 | |
12/24/1990 | 202.76 | 202.76 | 200.68 | 201.22 | 442100 | 0 | |
12/26/1990 | 201.22 | 202.26 | 200.12 | 200.57 | 723700 | 0 | |
12/27/1990 | 200.57 | 201.17 | 198.62 | 199.16 | 1027200 | 0 | |
12/28/1990 | 199.16 | 199.58 | 198.04 | 199.42 | 1323300 | 0 | |
12/31/1990 | 199.42 | 200.53 | 198.38 | 200.53 | 1288700 | 0 | |
01/02/1991 | 200.53 | 200.80 | 199.04 | 199.76 | 920200 | 0 | |
01/03/1991 | 199.76 | 199.80 | 196.16 | 196.40 | 1083900 | 0 | |
01/04/1991 | 196.40 | 198.07 | 195.67 | 196.82 | 1038300 | 0 | |
01/07/1991 | 196.82 | 196.82 | 192.21 | 192.35 | 1094600 | 0 | |
01/08/1991 | 192.35 | 193.15 | 190.90 | 192.09 | 1117300 | 0 | |
01/09/1991 | 192.09 | 197.43 | 191.16 | 191.68 | 1457800 | 0 | |
01/10/1991 | 191.68 | 196.35 | 191.68 | 196.08 | 1101400 | 0 | |
01/11/1991 | 196.08 | 196.41 | 194.58 | 196.20 | 1076500 | 0 | |
01/14/1991 | 196.20 | 196.20 | 191.55 | 193.77 | 1018100 | 0 | |
01/15/1991 | 193.77 | 195.57 | 192.71 | 195.34 | 1025700 | 0 | |
01/16/1991 | 195.34 | 203.07 | 195.34 | 202.96 | 1221600 | 0 | |
01/17/1991 | 202.96 | 213.71 | 202.96 | 209.26 | 2123500 | 0 | |
01/18/1991 | 209.26 | 211.63 | 205.61 | 211.49 | 1386600 | 0 | |
01/21/1991 | 211.49 | 214.82 | 208.98 | 214.37 | 969600 | 0 | |
01/22/1991 | 214.37 | 214.86 | 211.55 | 211.98 | 1311800 | 0 | |
01/23/1991 | 211.98 | 216.11 | 210.74 | 215.83 | 1338400 | 0 | |
01/24/1991 | 215.83 | 220.64 | 215.83 | 219.79 | 1765600 | 0 | |
01/25/1991 | 219.79 | 222.08 | 218.99 | 221.01 | 1587900 | 0 | |
01/28/1991 | 221.01 | 223.49 | 220.04 | 222.24 | 1285000 | 0 | |
01/29/1991 | 222.24 | 224.57 | 221.04 | 224.47 | 1520600 | 0 | |
01/30/1991 | 224.47 | 229.29 | 223.68 | 229.27 | 2026600 | 0 | |
01/31/1991 | 229.27 | 232.68 | 228.76 | 232.43 | 1772600 | 0 | |
02/01/1991 | 232.43 | 236.01 | 231.27 | 234.45 | 1682200 | 0 | |
02/04/1991 | 234.45 | 237.40 | 233.13 | 236.87 | 1859400 | 0 | |
02/05/1991 | 236.87 | 241.73 | 236.29 | 241.57 | 2085100 | 0 | |
02/06/1991 | 241.57 | 247.49 | 240.30 | 247.05 | 2195900 | 0 | |
02/07/1991 | 247.05 | 249.29 | 241.59 | 243.43 | 2456000 | 0 | |
02/08/1991 | 243.43 | 245.12 | 241.54 | 244.48 | 1681900 | 0 | |
02/11/1991 | 244.48 | 249.54 | 244.48 | 249.30 | 1848400 | 0 | |
02/12/1991 | 249.30 | 250.46 | 247.50 | 248.20 | 2007400 | 0 | |
02/13/1991 | 248.20 | 250.38 | 246.57 | 250.34 | 1765800 | 0 | |
02/14/1991 | 250.34 | 251.71 | 244.46 | 245.59 | 1916700 | 0 | |
02/15/1991 | 245.59 | 249.24 | 245.59 | 248.34 | 1550300 | 0 | |
02/19/1991 | 248.34 | 251.07 | 247.54 | 250.82 | 1328900 | 0 | |
02/20/1991 | 250.04 | 250.04 | 247.29 | 247.76 | 1422400 | 0 | |
02/21/1991 | 247.76 | 249.18 | 246.65 | 246.85 | 1428100 | 0 | |
02/22/1991 | 246.85 | 252.85 | 246.71 | 248.63 | 1770100 | 0 | |
02/25/1991 | 248.63 | 252.54 | 248.40 | 250.04 | 1492600 | 0 | |
02/26/1991 | 250.04 | 250.04 | 246.38 | 247.80 | 1304600 | 0 | |
02/27/1991 | 247.80 | 250.06 | 246.68 | 249.71 | 1619200 | 0 | |
02/28/1991 | 249.71 | 251.35 | 248.12 | 250.12 | 1714600 | 0 | |
03/01/1991 | 250.12 | 252.87 | 247.79 | 252.39 | 1605300 | 0 | |
03/04/1991 | 252.39 | 253.93 | 251.21 | 253.38 | 1497900 | 0 | |
03/05/1991 | 253.38 | 262.98 | 253.38 | 262.18 | 2248800 | 0 | |
03/06/1991 | 262.18 | 267.39 | 262.18 | 263.15 | 2830800 | 0 | |
03/07/1991 | 263.15 | 265.45 | 261.49 | 264.57 | 1918900 | 0 | |
03/08/1991 | 264.57 | 267.46 | 262.80 | 262.86 | 1879100 | 0 | |
03/11/1991 | 262.86 | 262.86 | 254.75 | 255.18 | 1612500 | 0 | |
03/12/1991 | 255.18 | 255.18 | 250.32 | 250.67 | 1625100 | 0 | |
03/13/1991 | 250.67 | 257.34 | 250.67 | 257.07 | 1629500 | 0 | |
03/14/1991 | 257.07 | 260.19 | 254.60 | 255.79 | 1994100 | 0 | |
03/15/1991 | 255.79 | 256.65 | 252.57 | 254.63 | 1577200 | 0 | |
03/18/1991 | 254.63 | 256.95 | 252.84 | 255.63 | 1382900 | 0 | |
03/19/1991 | 255.63 | 255.63 | 249.70 | 253.85 | 1493400 | 0 | |
03/20/1991 | 253.85 | 256.35 | 252.98 | 256.09 | 1614400 | 0 | |
03/21/1991 | 256.09 | 258.52 | 252.04 | 252.97 | 2069200 | 0 | |
03/22/1991 | 252.97 | 253.57 | 251.31 | 252.27 | 1680800 | 0 | |
03/25/1991 | 252.27 | 256.90 | 252.23 | 255.77 | 1485700 | 0 | |
03/26/1991 | 255.77 | 264.83 | 255.77 | 264.67 | 1919700 | 0 | |
03/27/1991 | 264.67 | 267.93 | 264.67 | 266.55 | 1943800 | 0 | |
03/28/1991 | 266.55 | 267.54 | 264.85 | 264.90 | 1843000 | 0 | |
04/01/1991 | 264.90 | 265.10 | 262.73 | 264.60 | 1261900 | 0 | |
04/02/1991 | 264.60 | 273.89 | 264.60 | 273.85 | 1996300 | 0 | |
04/03/1991 | 273.85 | 277.01 | 273.85 | 275.15 | 2298100 | 0 | |
04/04/1991 | 275.15 | 279.64 | 274.28 | 277.29 | 2161100 | 0 | |
04/05/1991 | 277.29 | 278.92 | 273.90 | 275.44 | 2002600 | 0 | |
04/08/1991 | 275.44 | 276.01 | 273.96 | 275.65 | 1489300 | 0 | |
04/09/1991 | 275.65 | 277.46 | 272.42 | 272.93 | 1704700 | 0 | |
04/10/1991 | 272.93 | 274.63 | 269.51 | 271.07 | 1727000 | 0 | |
04/11/1991 | 271.07 | 278.83 | 271.07 | 278.45 | 1979100 | 0 | |
04/12/1991 | 278.45 | 280.26 | 275.86 | 279.20 | 1858500 | 0 | |
04/15/1991 | 279.20 | 279.20 | 274.64 | 278.29 | 1678000 | 0 | |
04/16/1991 | 278.29 | 282.23 | 277.57 | 282.03 | 2234500 | 0 | |
04/17/1991 | 282.03 | 286.05 | 282.03 | 283.39 | 2675600 | 0 | |
04/18/1991 | 283.39 | 283.43 | 277.73 | 277.78 | 2555300 | 0 | |
04/19/1991 | 277.78 | 277.78 | 273.36 | 274.01 | 2180100 | 0 | |
04/22/1991 | 274.01 | 274.01 | 268.90 | 271.33 | 1534400 | 0 | |
04/23/1991 | 271.33 | 274.62 | 270.55 | 272.14 | 1615500 | 0 | |
04/24/1991 | 272.14 | 275.20 | 271.76 | 274.54 | 1582300 | 0 | |
04/25/1991 | 274.54 | 275.05 | 271.77 | 271.96 | 1695800 | 0 | |
04/26/1991 | 271.96 | 271.96 | 268.63 | 271.30 | 1492000 | 0 | |
04/29/1991 | 271.30 | 272.74 | 266.04 | 266.14 | 1403000 | 0 | |
04/30/1991 | 266.14 | 266.20 | 259.35 | 263.65 | 2014700 | 0 | |
05/01/1991 | 263.65 | 264.24 | 259.69 | 264.22 | 1851900 | 0 | |
05/02/1991 | 264.22 | 268.20 | 264.22 | 266.52 | 1747900 | 0 | |
05/03/1991 | 266.52 | 267.26 | 265.00 | 267.11 | 1421100 | 0 | |
05/06/1991 | 267.11 | 267.40 | 265.16 | 267.33 | 1195800 | 0 | |
05/07/1991 | 267.33 | 269.73 | 265.98 | 266.24 | 1569300 | 0 | |
05/08/1991 | 266.24 | 268.05 | 265.02 | 267.17 | 1585100 | 0 | |
05/09/1991 | 267.17 | 271.89 | 267.17 | 271.24 | 1796200 | 0 | |
05/10/1991 | 271.24 | 273.60 | 268.11 | 268.71 | 1583500 | 0 | |
05/13/1991 | 268.71 | 270.64 | 267.15 | 268.99 | 1260000 | 0 | |
05/14/1991 | 268.99 | 268.99 | 264.86 | 266.09 | 1550300 | 0 | |
05/15/1991 | 266.09 | 266.09 | 256.55 | 258.11 | 1867400 | 0 | |
05/16/1991 | 258.11 | 261.98 | 258.11 | 260.70 | 1542700 | 0 | |
05/17/1991 | 260.70 | 260.89 | 258.14 | 260.46 | 1462000 | 0 | |
05/20/1991 | 260.46 | 261.26 | 257.83 | 258.62 | 1253900 | 0 | |
05/21/1991 | 258.62 | 262.47 | 258.62 | 261.26 | 1664600 | 0 | |
05/22/1991 | 261.26 | 266.55 | 261.26 | 265.69 | 1617500 | 0 | |
05/23/1991 | 265.69 | 267.93 | 265.69 | 267.17 | 1708500 | 0 | |
05/24/1991 | 267.17 | 270.02 | 267.17 | 269.51 | 1280000 | 0 | |
05/28/1991 | 269.51 | 273.43 | 269.51 | 273.38 | 1263300 | 0 | |
05/29/1991 | 273.38 | 275.68 | 272.86 | 274.36 | 1476300 | 0 | |
05/30/1991 | 274.36 | 278.12 | 273.61 | 277.24 | 1506100 | 0 | |
05/31/1991 | 277.24 | 279.00 | 275.32 | 279.00 | 1573800 | 0 | |
06/03/1991 | 279.00 | 281.42 | 277.04 | 280.93 | 1421600 | 0 | |
06/04/1991 | 280.93 | 281.32 | 278.63 | 281.13 | 1571500 | 0 | |
06/05/1991 | 281.13 | 281.13 | 276.86 | 277.36 | 1583100 | 0 | |
06/06/1991 | 277.36 | 277.88 | 273.87 | 274.21 | 1615300 | 0 | |
06/07/1991 | 274.21 | 274.21 | 268.80 | 270.57 | 1458200 | 0 | |
06/10/1991 | 270.57 | 271.63 | 268.12 | 268.38 | 1138100 | 0 | |
06/11/1991 | 268.38 | 271.01 | 268.18 | 269.26 | 1403200 | 0 | |
06/12/1991 | 269.26 | 269.26 | 263.24 | 265.29 | 1569100 | 0 | |
06/13/1991 | 265.29 | 266.56 | 263.86 | 264.79 | 1277000 | 0 | |
06/14/1991 | 264.79 | 268.45 | 264.79 | 267.80 | 1350000 | 0 | |
06/17/1991 | 267.80 | 269.80 | 267.17 | 267.57 | 1166000 | 0 | |
06/18/1991 | 267.57 | 268.46 | 264.77 | 265.48 | 1454200 | 0 | |
06/19/1991 | 265.48 | 265.48 | 260.02 | 260.27 | 1508300 | 0 | |
06/20/1991 | 260.27 | 261.20 | 257.90 | 260.56 | 1439200 | 0 | |
06/21/1991 | 260.56 | 261.97 | 259.48 | 260.28 | 1511300 | 0 | |
06/24/1991 | 260.28 | 260.28 | 250.74 | 250.88 | 1241200 | 0 | |
06/25/1991 | 250.88 | 254.37 | 250.46 | 250.99 | 1290300 | 0 | |
06/26/1991 | 250.99 | 253.15 | 249.79 | 252.45 | 1364800 | 0 | |
06/27/1991 | 252.45 | 255.57 | 252.45 | 255.26 | 1389100 | 0 | |
06/28/1991 | 255.26 | 256.01 | 251.10 | 254.20 | 1603300 | 0 | |
07/01/1991 | 254.20 | 259.92 | 254.20 | 259.12 | 1219300 | 0 | |
07/02/1991 | 259.12 | 259.12 | 255.88 | 256.09 | 1365400 | 0 | |
07/03/1991 | 256.09 | 256.09 | 251.21 | 252.43 | 1250200 | 0 | |
07/05/1991 | 252.43 | 253.57 | 251.35 | 251.98 | 562600 | 0 | |
07/08/1991 | 251.98 | 259.08 | 249.99 | 258.93 | 1217900 | 0 | |
07/09/1991 | 258.93 | 262.88 | 258.93 | 260.68 | 1514800 | 0 | |
07/10/1991 | 260.68 | 265.47 | 260.68 | 263.33 | 1716100 | 0 | |
07/11/1991 | 263.33 | 264.14 | 262.08 | 263.84 | 1400300 | 0 | |
07/12/1991 | 263.84 | 267.73 | 263.10 | 267.44 | 1554700 | 0 | |
07/15/1991 | 267.44 | 269.27 | 266.85 | 268.90 | 1379500 | 0 | |
07/16/1991 | 268.90 | 269.78 | 264.48 | 264.48 | 1569500 | 0 | |
07/17/1991 | 264.48 | 264.48 | 261.73 | 263.38 | 1609400 | 0 | |
07/18/1991 | 263.38 | 266.93 | 263.38 | 266.23 | 1717300 | 0 | |
07/19/1991 | 266.23 | 268.05 | 265.79 | 266.92 | 1770000 | 0 | |
07/22/1991 | 266.92 | 266.92 | 263.57 | 264.34 | 1279100 | 0 | |
07/23/1991 | 264.34 | 265.33 | 259.30 | 259.32 | 1447000 | 0 | |
07/24/1991 | 259.32 | 260.51 | 257.85 | 257.86 | 1472500 | 0 | |
07/25/1991 | 257.86 | 261.59 | 257.86 | 261.20 | 1347400 | 0 | |
07/26/1991 | 261.20 | 264.77 | 261.20 | 264.22 | 1245600 | 0 | |
07/29/1991 | 264.22 | 264.77 | 262.08 | 264.63 | 1216700 | 0 | |
07/30/1991 | 264.63 | 269.36 | 264.63 | 269.32 | 1522600 | 0 | |
07/31/1991 | 269.32 | 272.35 | 269.06 | 272.15 | 1603200 | 0 | |
08/01/1991 | 272.15 | 274.77 | 271.61 | 274.24 | 1601000 | 0 | |
08/02/1991 | 274.24 | 277.22 | 274.24 | 275.47 | 1484900 | 0 | |
08/05/1991 | 275.47 | 275.47 | 272.11 | 272.16 | 1170900 | 0 | |
08/06/1991 | 272.16 | 274.99 | 271.52 | 274.74 | 1497200 | 0 | |
08/07/1991 | 274.74 | 276.86 | 274.68 | 276.54 | 1772700 | 0 | |
08/08/1991 | 276.54 | 279.77 | 276.54 | 278.76 | 1615900 | 0 | |
08/09/1991 | 278.76 | 280.14 | 277.23 | 278.15 | 1407800 | 0 | |
08/12/1991 | 278.15 | 280.90 | 277.07 | 280.25 | 1140700 | 0 | |
08/13/1991 | 280.25 | 283.73 | 280.25 | 282.47 | 1668200 | 0 | |
08/14/1991 | 282.47 | 284.79 | 282.47 | 284.73 | 1087300 | 0 | |
08/15/1991 | 284.73 | 285.23 | 281.55 | 281.81 | 1594800 | 0 | |
08/16/1991 | 281.81 | 282.48 | 277.70 | 279.51 | 1351000 | 0 | |
08/19/1991 | 279.51 | 279.51 | 263.55 | 271.96 | 1615900 | 0 | |
08/20/1991 | 271.96 | 275.94 | 271.96 | 274.20 | 1454300 | 0 | |
08/21/1991 | 274.20 | 286.07 | 274.20 | 286.07 | 1927500 | 0 | |
08/22/1991 | 286.07 | 286.68 | 283.46 | 284.55 | 1574600 | 0 | |
08/23/1991 | 284.55 | 287.71 | 282.61 | 286.77 | 1721200 | 0 | |
08/26/1991 | 286.77 | 286.77 | 284.69 | 286.70 | 1122800 | 0 | |
08/27/1991 | 286.70 | 287.38 | 284.27 | 286.77 | 1396700 | 0 | |
08/28/1991 | 286.77 | 290.36 | 286.34 | 289.88 | 1656600 | 0 | |
08/29/1991 | 289.88 | 290.92 | 287.74 | 288.59 | 1588000 | 0 | |
08/30/1991 | 288.59 | 289.02 | 286.05 | 287.40 | 1294000 | 0 | |
09/03/1991 | 287.40 | 287.89 | 284.11 | 284.33 | 1343300 | 0 | |
09/04/1991 | 284.33 | 285.41 | 280.69 | 281.82 | 1540700 | 0 | |
09/05/1991 | 281.82 | 282.98 | 280.36 | 280.73 | 1674200 | 0 | |
09/06/1991 | 280.73 | 282.07 | 279.73 | 279.96 | 1493300 | 0 | |
09/09/1991 | 279.96 | 281.58 | 279.30 | 281.34 | 1058500 | 0 | |
09/10/1991 | 281.34 | 282.13 | 276.35 | 276.39 | 1467800 | 0 | |
09/11/1991 | 276.39 | 280.33 | 276.33 | 279.65 | 1518000 | 0 | |
09/12/1991 | 279.65 | 285.57 | 279.65 | 285.55 | 1728000 | 0 | |
09/13/1991 | 285.55 | 285.90 | 278.77 | 279.49 | 1666300 | 0 | |
09/16/1991 | 279.49 | 279.89 | 276.71 | 278.58 | 1375700 | 0 | |
09/17/1991 | 278.58 | 279.12 | 276.46 | 278.09 | 1669600 | 0 | |
09/18/1991 | 278.09 | 281.64 | 276.39 | 281.04 | 1332500 | 0 | |
09/19/1991 | 281.04 | 285.48 | 281.04 | 283.51 | 2069500 | 0 | |
09/20/1991 | 283.51 | 288.09 | 283.51 | 286.64 | 2265100 | 0 | |
09/23/1991 | 286.64 | 286.64 | 283.65 | 284.86 | 1588600 | 0 | |
09/24/1991 | 284.86 | 287.56 | 283.83 | 287.35 | 1797500 | 0 | |
09/25/1991 | 287.35 | 289.65 | 286.87 | 288.99 | 1781200 | 0 | |
09/26/1991 | 288.99 | 289.48 | 286.15 | 287.92 | 1723400 | 0 | |
09/27/1991 | 287.92 | 290.43 | 284.80 | 285.94 | 1683000 | 0 | |
09/30/1991 | 285.94 | 287.67 | 284.14 | 287.54 | 1410300 | 0 | |
10/01/1991 | 287.54 | 289.15 | 286.46 | 288.37 | 1626800 | 0 | |
10/02/1991 | 288.37 | 288.77 | 284.96 | 285.06 | 1796100 | 0 | |
10/03/1991 | 285.06 | 285.06 | 279.86 | 280.41 | 1793700 | 0 | |
10/04/1991 | 280.41 | 283.05 | 279.75 | 280.52 | 1512300 | 0 | |
10/07/1991 | 280.52 | 280.52 | 278.11 | 278.89 | 1338500 | 0 | |
10/08/1991 | 278.89 | 280.05 | 277.35 | 280.02 | 1589600 | 0 | |
10/09/1991 | 280.02 | 280.21 | 276.51 | 276.51 | 1654000 | 0 | |
10/10/1991 | 276.51 | 280.02 | 276.51 | 279.11 | 1668000 | 0 | |
10/11/1991 | 279.11 | 282.05 | 279.11 | 281.50 | 1450100 | 0 | |
10/14/1991 | 281.50 | 287.20 | 281.50 | 287.17 | 1170800 | 0 | |
10/15/1991 | 287.17 | 293.31 | 287.17 | 293.31 | 1779300 | 0 | |
10/16/1991 | 293.31 | 297.77 | 293.07 | 297.65 | 2233300 | 0 | |
10/17/1991 | 297.65 | 297.65 | 291.45 | 292.46 | 2268400 | 0 | |
10/18/1991 | 292.46 | 294.64 | 292.46 | 293.11 | 2121300 | 0 | |
10/21/1991 | 293.11 | 293.32 | 290.20 | 290.86 | 1581400 | 0 | |
10/22/1991 | 290.86 | 293.70 | 290.73 | 290.79 | 1801300 | 0 | |
10/23/1991 | 290.79 | 291.86 | 288.18 | 289.35 | 1997600 | 0 | |
10/24/1991 | 289.35 | 289.39 | 284.09 | 285.65 | 1993600 | 0 | |
10/25/1991 | 285.65 | 285.65 | 282.57 | 282.94 | 1739500 | 0 | |
10/28/1991 | 282.94 | 286.43 | 282.94 | 286.38 | 1459100 | 0 | |
10/29/1991 | 286.38 | 290.08 | 285.98 | 290.08 | 1823500 | 0 | |
10/30/1991 | 290.08 | 295.54 | 290.08 | 294.72 | 2025900 | 0 | |
10/31/1991 | 294.72 | 295.05 | 291.36 | 292.51 | 2285200 | 0 | |
11/01/1991 | 292.51 | 293.02 | 288.65 | 290.01 | 2054200 | 0 | |
11/04/1991 | 290.01 | 290.01 | 286.40 | 286.93 | 1548000 | 0 | |
11/05/1991 | 286.93 | 290.40 | 286.42 | 289.05 | 1769800 | 0 | |
11/06/1991 | 289.05 | 290.78 | 287.83 | 289.43 | 1911800 | 0 | |
11/07/1991 | 289.43 | 293.24 | 289.43 | 292.88 | 2160800 | 0 | |
11/08/1991 | 292.88 | 296.47 | 292.83 | 295.55 | 2114300 | 0 | |
11/11/1991 | 295.55 | 298.54 | 295.55 | 297.85 | 1536300 | 0 | |
11/12/1991 | 297.85 | 302.44 | 297.85 | 301.96 | 2146200 | 0 | |
11/13/1991 | 301.96 | 303.11 | 298.52 | 302.83 | 2084900 | 0 | |
11/14/1991 | 302.83 | 304.55 | 299.79 | 301.05 | 2205300 | 0 | |
11/15/1991 | 301.05 | 301.05 | 284.46 | 284.52 | 2554800 | 0 | |
11/18/1991 | 284.52 | 289.20 | 282.34 | 288.59 | 2271500 | 0 | |
11/19/1991 | 288.59 | 288.59 | 277.90 | 284.39 | 2196300 | 0 | |
11/20/1991 | 284.39 | 287.62 | 283.89 | 285.20 | 1729100 | 0 | |
11/21/1991 | 285.20 | 288.77 | 284.98 | 288.61 | 1889100 | 0 | |
11/22/1991 | 288.61 | 289.37 | 283.61 | 286.32 | 1670800 | 0 | |
11/25/1991 | 286.32 | 286.89 | 282.99 | 283.02 | 1423200 | 0 | |
11/26/1991 | 283.02 | 285.33 | 279.22 | 284.13 | 1727900 | 0 | |
11/27/1991 | 284.13 | 285.45 | 283.52 | 285.23 | 1344100 | 0 | |
11/29/1991 | 285.23 | 285.89 | 283.53 | 284.79 | 663100 | 0 | |
12/02/1991 | 284.79 | 293.94 | 281.10 | 293.93 | 1459100 | 0 | |
12/03/1991 | 293.93 | 294.80 | 292.37 | 293.95 | 1663800 | 0 | |
12/04/1991 | 293.95 | 295.92 | 292.89 | 295.11 | 1672900 | 0 | |
12/05/1991 | 295.11 | 297.11 | 293.07 | 294.33 | 1706300 | 0 | |
12/06/1991 | 294.33 | 297.93 | 292.30 | 296.14 | 1718300 | 0 | |
12/09/1991 | 296.14 | 299.30 | 295.23 | 295.77 | 1553900 | 0 | |
12/10/1991 | 295.77 | 296.99 | 293.37 | 296.33 | 1576200 | 0 | |
12/11/1991 | 296.33 | 299.42 | 292.43 | 294.84 | 1744400 | 0 | |
12/12/1991 | 294.84 | 298.23 | 294.84 | 297.98 | 1680700 | 0 | |
12/13/1991 | 297.98 | 302.14 | 297.98 | 301.33 | 1787000 | 0 | |
12/16/1991 | 301.33 | 303.46 | 300.14 | 303.02 | 1484000 | 0 | |
12/17/1991 | 303.02 | 303.09 | 298.80 | 298.89 | 1911200 | 0 | |
12/18/1991 | 298.89 | 300.11 | 297.10 | 299.61 | 1767800 | 0 | |
12/19/1991 | 299.61 | 299.61 | 294.14 | 294.53 | 1745800 | 0 | |
12/20/1991 | 294.53 | 299.41 | 294.53 | 295.82 | 1892600 | 0 | |
12/23/1991 | 295.82 | 303.44 | 295.40 | 303.30 | 1843200 | 0 | |
12/24/1991 | 303.30 | 309.41 | 303.30 | 307.08 | 1334500 | 0 | |
12/26/1991 | 307.08 | 314.58 | 307.08 | 313.68 | 1332800 | 0 | |
12/27/1991 | 313.68 | 318.44 | 313.68 | 316.77 | 1633700 | 0 | |
12/30/1991 | 316.77 | 326.73 | 316.77 | 326.73 | 2240800 | 0 | |
12/31/1991 | 326.73 | 332.58 | 325.30 | 330.86 | 2574600 | 0 | |
01/02/1992 | 330.86 | 333.36 | 322.56 | 333.36 | 1813800 | 0 | |
01/03/1992 | 333.36 | 335.34 | 331.39 | 334.83 | 2142000 | 0 | |
01/06/1992 | 334.83 | 337.87 | 334.22 | 336.89 | 2377200 | 0 | |
01/07/1992 | 336.89 | 340.04 | 333.39 | 339.64 | 2622500 | 0 | |
01/08/1992 | 339.64 | 345.98 | 336.60 | 344.29 | 3151300 | 0 | |
01/09/1992 | 344.29 | 352.20 | 344.29 | 350.32 | 3278200 | 0 | |
01/10/1992 | 350.32 | 350.32 | 342.61 | 347.11 | 2594300 | 0 | |
01/13/1992 | 347.11 | 348.65 | 344.02 | 348.27 | 2119000 | 0 | |
01/14/1992 | 348.27 | 352.65 | 347.23 | 352.59 | 2680600 | 0 | |
01/15/1992 | 352.59 | 356.29 | 350.70 | 355.60 | 2932800 | 0 | |
01/16/1992 | 355.60 | 357.70 | 351.92 | 351.92 | 3022600 | 0 | |
01/17/1992 | 351.92 | 354.35 | 349.58 | 349.73 | 2824900 | 0 | |
01/20/1992 | 349.73 | 349.88 | 341.56 | 341.81 | 2096900 | 0 | |
01/21/1992 | 331.06 | 331.06 | 328.04 | 328.04 | 2654400 | 0 | |
01/22/1992 | 331.92 | 346.33 | 331.92 | 346.32 | 2511700 | 0 | |
01/23/1992 | 346.32 | 350.66 | 343.72 | 346.08 | 2743700 | 0 | |
01/24/1992 | 346.08 | 347.81 | 343.45 | 345.45 | 2409400 | 0 | |
01/27/1992 | 345.45 | 345.71 | 340.48 | 340.48 | 1964500 | 0 | |
01/28/1992 | 340.48 | 342.83 | 337.95 | 340.85 | 3209600 | 0 | |
01/29/1992 | 340.85 | 346.51 | 337.23 | 337.29 | 2482400 | 0 | |
01/30/1992 | 337.29 | 341.29 | 336.06 | 338.39 | 2162000 | 0 | |
01/31/1992 | 341.20 | 341.45 | 337.83 | 338.32 | 2261600 | 0 | |
02/03/1992 | 338.32 | 342.14 | 336.92 | 341.38 | 1946100 | 0 | |
02/04/1992 | 341.38 | 347.42 | 341.38 | 346.92 | 2261500 | 0 | |
02/05/1992 | 346.92 | 351.90 | 346.92 | 350.86 | 2701100 | 0 | |
02/06/1992 | 350.86 | 352.93 | 347.77 | 349.07 | 2442100 | 0 | |
02/07/1992 | 349.07 | 351.13 | 344.08 | 346.80 | 2380500 | 0 | |
02/10/1992 | 346.80 | 346.80 | 343.28 | 345.23 | 1916000 | 0 | |
02/11/1992 | 345.23 | 346.24 | 342.63 | 344.40 | 2143300 | 0 | |
02/12/1992 | 344.40 | 355.98 | 343.48 | 355.98 | 2534500 | 0 | |
02/13/1992 | 355.98 | 356.28 | 349.33 | 349.81 | 2170000 | 0 | |
02/14/1992 | 349.81 | 349.81 | 346.20 | 346.70 | 2062900 | 0 | |
02/18/1992 | 346.70 | 347.18 | 338.55 | 338.55 | 2187000 | 0 | |
02/19/1992 | 338.55 | 338.60 | 333.77 | 338.06 | 2484400 | 0 | |
02/20/1992 | 338.06 | 346.02 | 338.06 | 345.33 | 2470900 | 0 | |
02/21/1992 | 345.33 | 346.66 | 340.90 | 342.39 | 2468500 | 0 | |
02/24/1992 | 342.39 | 343.48 | 337.74 | 338.96 | 1729200 | 0 | |
02/25/1992 | 338.96 | 339.36 | 332.98 | 338.33 | 1945000 | 0 | |
02/26/1992 | 338.33 | 348.03 | 338.33 | 347.81 | 2250900 | 0 | |
02/27/1992 | 347.81 | 350.89 | 347.28 | 347.39 | 2055400 | 0 | |
02/28/1992 | 347.39 | 349.31 | 343.73 | 345.88 | 2046400 | 0 | |
03/02/1992 | 345.88 | 347.48 | 343.86 | 346.64 | 1769400 | 0 | |
03/03/1992 | 346.64 | 348.39 | 345.46 | 345.70 | 2045500 | 0 | |
03/04/1992 | 345.70 | 346.36 | 341.61 | 341.61 | 2129600 | 0 | |
03/05/1992 | 341.61 | 341.61 | 335.91 | 337.52 | 2219200 | 0 | |
03/06/1992 | 337.52 | 338.27 | 331.10 | 333.00 | 1930700 | 0 | |
03/09/1992 | 333.00 | 335.26 | 332.99 | 333.32 | 1621200 | 0 | |
03/10/1992 | 333.32 | 340.79 | 333.32 | 340.32 | 2005600 | 0 | |
03/11/1992 | 340.32 | 340.40 | 334.46 | 335.05 | 1921500 | 0 | |
03/12/1992 | 335.05 | 335.63 | 331.03 | 334.83 | 1895300 | 0 | |
03/13/1992 | 334.83 | 338.58 | 334.83 | 336.47 | 1656100 | 0 | |
03/16/1992 | 336.47 | 338.58 | 334.63 | 338.27 | 1408500 | 0 | |
03/17/1992 | 338.27 | 343.37 | 338.27 | 342.92 | 1737700 | 0 | |
03/18/1992 | 342.92 | 345.00 | 342.48 | 342.63 | 1792700 | 0 | |
03/19/1992 | 342.63 | 344.79 | 342.36 | 342.55 | 1899700 | 0 | |
03/20/1992 | 342.55 | 343.07 | 340.07 | 340.86 | 1915000 | 0 | |
03/23/1992 | 340.86 | 341.17 | 338.96 | 339.04 | 1488600 | 0 | |
03/24/1992 | 339.04 | 341.26 | 335.23 | 336.93 | 1869200 | 0 | |
03/25/1992 | 336.93 | 338.58 | 334.95 | 337.65 | 1919500 | 0 | |
03/26/1992 | 337.65 | 339.77 | 332.43 | 333.30 | 1755000 | 0 | |
03/27/1992 | 333.30 | 333.30 | 321.77 | 324.22 | 2039600 | 0 | |
03/30/1992 | 324.22 | 326.64 | 321.75 | 322.35 | 1542100 | 0 | |
03/31/1992 | 322.35 | 326.31 | 320.15 | 323.05 | 1920500 | 0 | |
04/01/1992 | 323.05 | 324.30 | 318.79 | 323.92 | 1801700 | 0 | |
04/02/1992 | 323.92 | 324.82 | 317.30 | 317.67 | 1946400 | 0 | |
04/03/1992 | 317.67 | 319.03 | 314.53 | 316.39 | 1939300 | 0 | |
04/06/1992 | 316.39 | 324.98 | 316.39 | 324.55 | 1531200 | 0 | |
04/07/1992 | 324.55 | 326.23 | 312.76 | 312.95 | 2100600 | 0 | |
04/08/1992 | 312.95 | 312.95 | 304.71 | 310.85 | 2434700 | 0 | |
04/09/1992 | 310.85 | 319.79 | 310.85 | 319.54 | 1987500 | 0 | |
04/10/1992 | 319.54 | 322.53 | 312.67 | 312.98 | 1752100 | 0 | |
04/13/1992 | 312.98 | 317.15 | 312.01 | 317.15 | 1280200 | 0 | |
04/14/1992 | 317.15 | 324.95 | 317.15 | 320.55 | 1956000 | 0 | |
04/15/1992 | 320.55 | 326.79 | 320.55 | 326.07 | 2185700 | 0 | |
04/16/1992 | 326.07 | 326.10 | 318.90 | 319.23 | 1984800 | 0 | |
04/20/1992 | 319.23 | 319.23 | 305.05 | 307.88 | 1780500 | 0 | |
04/21/1992 | 307.88 | 309.38 | 304.23 | 305.63 | 2017800 | 0 | |
04/22/1992 | 305.63 | 310.60 | 304.93 | 309.54 | 1988900 | 0 | |
04/23/1992 | 309.54 | 312.07 | 303.05 | 307.52 | 2018800 | 0 | |
04/24/1992 | 307.52 | 307.88 | 303.48 | 303.82 | 1659700 | 0 | |
04/27/1992 | 303.82 | 305.30 | 299.33 | 299.65 | 1621400 | 0 | |
04/28/1992 | 299.65 | 299.74 | 291.36 | 294.63 | 1874800 | 0 | |
04/29/1992 | 294.63 | 303.20 | 294.63 | 302.98 | 1803800 | 0 | |
04/30/1992 | 302.98 | 307.89 | 302.97 | 307.86 | 1801200 | 0 | |
05/01/1992 | 307.86 | 309.85 | 304.45 | 307.48 | 1472900 | 0 | |
05/04/1992 | 307.48 | 312.27 | 307.48 | 310.71 | 1442300 | 0 | |
05/05/1992 | 310.71 | 315.88 | 310.45 | 314.77 | 1699400 | 0 | |
05/06/1992 | 314.77 | 317.27 | 314.39 | 315.11 | 1714200 | 0 | |
05/07/1992 | 315.11 | 315.49 | 311.77 | 312.73 | 1702800 | 0 | |
05/08/1992 | 312.73 | 314.17 | 310.46 | 311.27 | 1547100 | 0 | |
05/11/1992 | 311.27 | 313.55 | 311.18 | 311.90 | 1410700 | 0 | |
05/12/1992 | 311.90 | 313.36 | 308.59 | 310.04 | 1623400 | 0 | |
05/13/1992 | 310.04 | 310.79 | 308.44 | 308.75 | 1717500 | 0 | |
05/14/1992 | 308.75 | 309.05 | 302.73 | 304.55 | 1851800 | 0 | |
05/15/1992 | 304.55 | 304.55 | 300.54 | 303.02 | 1428900 | 0 | |
05/18/1992 | 303.02 | 306.82 | 303.02 | 304.58 | 1293500 | 0 | |
05/19/1992 | 304.58 | 306.53 | 303.33 | 306.41 | 1566700 | 0 | |
05/20/1992 | 306.41 | 309.82 | 306.39 | 309.55 | 1602300 | 0 | |
05/21/1992 | 309.55 | 309.57 | 306.47 | 307.94 | 1758600 | 0 | |
05/22/1992 | 307.94 | 309.86 | 307.46 | 308.38 | 1248600 | 0 | |
05/26/1992 | 308.38 | 308.90 | 304.99 | 305.89 | 1267400 | 0 | |
05/27/1992 | 305.89 | 309.05 | 305.89 | 308.08 | 1383400 | 0 | |
05/28/1992 | 308.08 | 312.20 | 306.66 | 311.98 | 1532000 | 0 | |
05/29/1992 | 311.98 | 317.16 | 311.71 | 315.30 | 1886300 | 0 | |
06/01/1992 | 315.30 | 319.01 | 312.60 | 318.98 | 1415700 | 0 | |
06/02/1992 | 318.98 | 319.23 | 316.18 | 317.23 | 1649600 | 0 | |
06/03/1992 | 317.23 | 318.85 | 315.56 | 317.34 | 1718600 | 0 | |
06/04/1992 | 317.34 | 317.75 | 315.77 | 315.93 | 1681200 | 0 | |
06/05/1992 | 315.93 | 317.02 | 312.82 | 313.24 | 1683900 | 0 | |
06/08/1992 | 313.24 | 313.38 | 309.45 | 310.23 | 1290500 | 0 | |
06/09/1992 | 310.23 | 310.96 | 303.22 | 304.86 | 1822200 | 0 | |
06/10/1992 | 304.86 | 306.10 | 302.50 | 302.60 | 1570300 | 0 | |
06/11/1992 | 302.60 | 305.40 | 301.62 | 302.58 | 1601500 | 0 | |
06/12/1992 | 302.58 | 306.36 | 302.58 | 304.11 | 1495100 | 0 | |
06/15/1992 | 304.11 | 306.49 | 302.48 | 303.86 | 1323600 | 0 | |
06/16/1992 | 303.86 | 304.43 | 299.20 | 299.20 | 1631800 | 0 | |
06/17/1992 | 299.20 | 299.32 | 292.85 | 293.40 | 1905700 | 0 | |
06/18/1992 | 293.40 | 296.92 | 290.85 | 291.93 | 1878600 | 0 | |
06/19/1992 | 291.93 | 297.08 | 291.93 | 296.86 | 1775700 | 0 | |
06/22/1992 | 296.86 | 296.86 | 290.46 | 295.24 | 1511900 | 0 | |
06/23/1992 | 295.24 | 300.10 | 295.24 | 297.45 | 1656700 | 0 | |
06/24/1992 | 297.45 | 298.06 | 295.14 | 295.29 | 1523300 | 0 | |
06/25/1992 | 295.29 | 296.02 | 288.48 | 291.26 | 1712200 | 0 | |
06/26/1992 | 291.26 | 291.26 | 288.01 | 290.03 | 1501100 | 0 | |
06/29/1992 | 290.03 | 300.93 | 290.03 | 300.80 | 1595200 | 0 | |
06/30/1992 | 300.80 | 302.35 | 299.64 | 301.23 | 1951900 | 0 | |
07/01/1992 | 301.23 | 306.52 | 300.76 | 306.03 | 1860800 | 0 | |
07/02/1992 | 306.03 | 307.71 | 299.87 | 300.88 | 1946500 | 0 | |
07/06/1992 | 300.88 | 302.40 | 297.46 | 302.40 | 1347700 | 0 | |
07/07/1992 | 302.40 | 303.77 | 295.78 | 296.27 | 1744100 | 0 | |
07/08/1992 | 296.27 | 297.68 | 292.80 | 297.56 | 1616500 | 0 | |
07/09/1992 | 297.56 | 303.40 | 297.56 | 302.19 | 1758400 | 0 | |
07/10/1992 | 302.19 | 304.17 | 300.62 | 302.83 | 1515100 | 0 | |
07/13/1992 | 302.83 | 306.06 | 302.22 | 304.98 | 1329300 | 0 | |
07/14/1992 | 304.98 | 309.52 | 304.98 | 309.24 | 1672000 | 0 | |
07/15/1992 | 309.24 | 311.64 | 308.74 | 309.39 | 1693800 | 0 | |
07/16/1992 | 309.39 | 311.28 | 307.13 | 311.28 | 1726900 | 0 | |
07/17/1992 | 311.28 | 311.28 | 303.30 | 305.54 | 1467700 | 0 | |
07/20/1992 | 305.54 | 305.54 | 297.59 | 300.45 | 1178300 | 0 | |
07/21/1992 | 300.45 | 306.02 | 300.45 | 305.10 | 1553200 | 0 | |
07/22/1992 | 305.10 | 305.24 | 301.05 | 301.17 | 1683500 | 0 | |
07/23/1992 | 301.17 | 303.14 | 300.56 | 302.49 | 1645600 | 0 | |
07/24/1992 | 302.49 | 304.52 | 299.92 | 303.42 | 1677900 | 0 | |
07/27/1992 | 303.42 | 303.42 | 301.11 | 301.84 | 1281300 | 0 | |
07/28/1992 | 301.84 | 306.78 | 301.84 | 306.76 | 1733100 | 0 | |
07/29/1992 | 306.76 | 310.80 | 306.76 | 310.11 | 2109400 | 0 | |
07/30/1992 | 310.11 | 311.49 | 308.79 | 310.93 | 1687500 | 0 | |
07/31/1992 | 310.93 | 311.76 | 308.89 | 310.89 | 1687900 | 0 | |
08/03/1992 | 310.89 | 313.34 | 309.57 | 312.75 | 1413000 | 0 | |
08/04/1992 | 312.75 | 313.48 | 310.39 | 311.08 | 1684900 | 0 | |
08/05/1992 | 311.08 | 311.08 | 305.79 | 306.58 | 1637800 | 0 | |
08/06/1992 | 306.58 | 306.58 | 302.67 | 304.56 | 1568300 | 0 | |
08/07/1992 | 304.56 | 307.17 | 302.27 | 303.32 | 1496800 | 0 | |
08/10/1992 | 303.32 | 305.29 | 301.99 | 304.23 | 1204500 | 0 | |
08/11/1992 | 304.23 | 305.64 | 301.28 | 302.51 | 1451400 | 0 | |
08/12/1992 | 302.51 | 303.63 | 300.95 | 300.95 | 1441500 | 0 | |
08/13/1992 | 300.95 | 302.65 | 300.82 | 301.27 | 1431800 | 0 | |
08/14/1992 | 301.27 | 302.71 | 300.96 | 302.23 | 1456500 | 0 | |
08/17/1992 | 302.23 | 302.49 | 299.89 | 300.39 | 1325600 | 0 | |
08/18/1992 | 300.39 | 301.29 | 298.87 | 300.44 | 1403400 | 0 | |
08/19/1992 | 300.44 | 301.74 | 298.17 | 298.32 | 1561400 | 0 | |
08/20/1992 | 298.32 | 299.75 | 297.13 | 299.42 | 1554900 | 0 | |
08/21/1992 | 299.42 | 301.29 | 293.95 | 295.69 | 1673000 | 0 | |
08/24/1992 | 295.69 | 295.69 | 290.39 | 290.71 | 1384600 | 0 | |
08/25/1992 | 290.71 | 292.92 | 287.64 | 292.08 | 1524100 | 0 | |
08/26/1992 | 292.08 | 296.82 | 292.08 | 296.20 | 1458700 | 0 | |
08/27/1992 | 296.20 | 300.85 | 296.20 | 299.46 | 1554900 | 0 | |
08/28/1992 | 299.46 | 299.93 | 298.24 | 299.14 | 1271100 | 0 | |
08/31/1992 | 299.14 | 299.77 | 297.02 | 299.26 | 1335300 | 0 | |
09/01/1992 | 299.26 | 302.07 | 298.11 | 301.97 | 1568700 | 0 | |
09/02/1992 | 301.97 | 306.81 | 301.73 | 306.57 | 1703300 | 0 | |
09/03/1992 | 306.57 | 309.96 | 306.57 | 308.17 | 1865000 | 0 | |
09/04/1992 | 308.17 | 308.48 | 305.73 | 306.39 | 1223800 | 0 | |
09/08/1992 | 306.39 | 306.39 | 303.79 | 305.77 | 1238800 | 0 | |
09/09/1992 | 305.77 | 310.28 | 305.63 | 309.99 | 1702900 | 0 | |
09/10/1992 | 309.99 | 315.00 | 309.95 | 314.82 | 2009400 | 0 | |
09/11/1992 | 314.82 | 316.98 | 314.30 | 315.19 | 1883300 | 0 | |
09/14/1992 | 315.19 | 324.69 | 315.19 | 324.63 | 2270000 | 0 | |
09/15/1992 | 324.63 | 324.63 | 318.11 | 319.89 | 1830100 | 0 | |
09/16/1992 | 319.89 | 321.42 | 315.80 | 318.45 | 1815100 | 0 | |
09/17/1992 | 318.45 | 321.18 | 318.23 | 319.23 | 1831600 | 0 | |
09/18/1992 | 319.23 | 320.10 | 317.17 | 319.91 | 1994200 | 0 | |
09/21/1992 | 319.91 | 319.91 | 316.98 | 319.26 | 1594600 | 0 | |
09/22/1992 | 319.26 | 319.48 | 313.62 | 314.27 | 2049200 | 0 | |
09/23/1992 | 314.27 | 316.23 | 312.39 | 315.82 | 1932400 | 0 | |
09/24/1992 | 315.82 | 318.32 | 315.82 | 317.54 | 1806900 | 0 | |
09/25/1992 | 317.54 | 317.73 | 307.70 | 310.23 | 1984900 | 0 | |
09/28/1992 | 310.23 | 310.23 | 305.58 | 307.87 | 1243600 | 0 | |
09/29/1992 | 307.87 | 311.17 | 306.95 | 310.65 | 1588600 | 0 | |
09/30/1992 | 310.65 | 313.45 | 310.23 | 313.18 | 1871300 | 0 | |
10/01/1992 | 313.18 | 313.18 | 308.78 | 309.04 | 1851300 | 0 | |
10/02/1992 | 309.04 | 309.04 | 303.67 | 304.39 | 1699600 | 0 | |
10/05/1992 | 304.39 | 304.39 | 291.96 | 303.68 | 2236900 | 0 | |
10/06/1992 | 303.68 | 309.04 | 303.32 | 307.96 | 1955400 | 0 | |
10/07/1992 | 307.96 | 310.68 | 305.01 | 305.38 | 1565200 | 0 | |
10/08/1992 | 305.38 | 310.02 | 305.38 | 308.35 | 1978500 | 0 | |
10/09/1992 | 308.35 | 309.14 | 304.89 | 305.63 | 1702400 | 0 | |
10/12/1992 | 305.63 | 309.04 | 305.63 | 308.11 | 1278500 | 0 | |
10/13/1992 | 308.11 | 311.65 | 307.83 | 310.13 | 1675600 | 0 | |
10/14/1992 | 310.13 | 311.58 | 308.38 | 309.58 | 1756900 | 0 | |
10/15/1992 | 309.58 | 312.55 | 307.80 | 312.14 | 1737800 | 0 | |
10/16/1992 | 312.14 | 316.95 | 310.88 | 316.39 | 1838300 | 0 | |
10/19/1992 | 316.39 | 322.95 | 315.64 | 322.79 | 1981300 | 0 | |
10/20/1992 | 322.79 | 326.69 | 322.04 | 323.38 | 2323600 | 0 | |
10/21/1992 | 323.38 | 326.27 | 323.17 | 326.07 | 2220500 | 0 | |
10/22/1992 | 326.07 | 327.45 | 323.47 | 326.10 | 2297500 | 0 | |
10/23/1992 | 326.10 | 328.18 | 324.95 | 325.44 | 2292400 | 0 | |
10/26/1992 | 325.44 | 327.45 | 323.33 | 327.17 | 1688000 | 0 | |
10/27/1992 | 327.17 | 328.61 | 321.73 | 323.92 | 2025700 | 0 | |
10/28/1992 | 323.92 | 327.05 | 322.20 | 326.67 | 2086000 | 0 | |
10/29/1992 | 326.67 | 332.46 | 326.67 | 331.09 | 2114700 | 0 | |
10/30/1992 | 331.09 | 331.44 | 327.08 | 329.15 | 1930800 | 0 | |
11/02/1992 | 329.15 | 330.57 | 327.20 | 330.33 | 1793500 | 0 | |
11/03/1992 | 330.33 | 331.04 | 325.24 | 325.96 | 1873700 | 0 | |
11/04/1992 | 325.96 | 329.08 | 324.98 | 327.76 | 1895300 | 0 | |
11/05/1992 | 327.76 | 337.01 | 327.24 | 336.49 | 2384500 | 0 | |
11/06/1992 | 336.49 | 338.68 | 334.48 | 338.14 | 2291500 | 0 | |
11/09/1992 | 338.14 | 341.79 | 336.14 | 340.58 | 2454300 | 0 | |
11/10/1992 | 340.58 | 344.89 | 339.55 | 344.39 | 2621600 | 0 | |
11/11/1992 | 344.39 | 349.78 | 344.38 | 347.86 | 2732400 | 0 | |
11/12/1992 | 347.86 | 349.48 | 345.58 | 346.80 | 2594700 | 0 | |
11/13/1992 | 346.80 | 348.58 | 345.15 | 348.49 | 2014700 | 0 | |
11/16/1992 | 348.49 | 348.61 | 344.29 | 344.63 | 1880800 | 0 | |
11/17/1992 | 344.63 | 344.63 | 337.35 | 338.23 | 2243200 | 0 | |
11/18/1992 | 338.23 | 344.82 | 337.67 | 344.31 | 2332600 | 0 | |
11/19/1992 | 344.31 | 348.67 | 344.31 | 346.76 | 2582500 | 0 | |
11/20/1992 | 346.76 | 349.89 | 346.23 | 348.80 | 2480400 | 0 | |
11/23/1992 | 348.80 | 348.80 | 341.30 | 343.44 | 2081400 | 0 | |
11/24/1992 | 343.44 | 350.89 | 343.44 | 349.98 | 2449200 | 0 | |
11/25/1992 | 349.98 | 350.87 | 348.60 | 349.66 | 2222700 | 0 | |
11/27/1992 | 349.66 | 351.05 | 348.48 | 349.32 | 939300 | 0 | |
11/30/1992 | 349.32 | 351.29 | 348.02 | 350.96 | 2178000 | 0 | |
12/01/1992 | 350.96 | 353.39 | 348.57 | 352.67 | 2371200 | 0 | |
12/02/1992 | 352.67 | 353.49 | 350.23 | 351.57 | 2431800 | 0 | |
12/03/1992 | 351.57 | 355.64 | 350.11 | 354.79 | 2390300 | 0 | |
12/04/1992 | 354.79 | 359.05 | 354.42 | 358.40 | 2611100 | 0 | |
12/07/1992 | 358.40 | 361.90 | 357.47 | 361.83 | 2262700 | 0 | |
12/08/1992 | 361.83 | 363.20 | 358.98 | 360.58 | 2747000 | 0 | |
12/09/1992 | 360.58 | 361.41 | 356.22 | 357.82 | 2698700 | 0 | |
12/10/1992 | 357.82 | 357.82 | 351.80 | 354.55 | 2413500 | 0 | |
12/11/1992 | 354.55 | 354.55 | 349.81 | 350.89 | 2131700 | 0 | |
12/14/1992 | 350.89 | 352.28 | 349.40 | 349.40 | 1945000 | 0 | |
12/15/1992 | 349.40 | 349.40 | 344.80 | 346.95 | 2489300 | 0 | |
12/16/1992 | 346.95 | 351.42 | 346.38 | 348.95 | 2582700 | 0 | |
12/17/1992 | 348.95 | 357.02 | 348.95 | 356.85 | 2479400 | 0 | |
12/18/1992 | 356.85 | 359.79 | 356.63 | 357.89 | 2440600 | 0 | |
12/21/1992 | 357.89 | 359.70 | 355.99 | 359.33 | 2029100 | 0 | |
12/22/1992 | 359.33 | 360.85 | 353.28 | 355.64 | 2477000 | 0 | |
12/23/1992 | 355.64 | 357.80 | 354.93 | 356.49 | 2528900 | 0 | |
12/24/1992 | 356.49 | 358.05 | 355.26 | 357.56 | 1062600 | 0 | |
12/28/1992 | 357.56 | 359.26 | 356.52 | 359.07 | 1440700 | 0 | |
12/29/1992 | 359.07 | 362.78 | 359.07 | 359.81 | 1997100 | 0 | |
12/30/1992 | 359.81 | 360.94 | 358.31 | 359.93 | 1934800 | 0 | |
12/31/1992 | 359.93 | 362.20 | 359.86 | 360.18 | 2031900 | 0 | |
01/04/1993 | 360.18 | 360.42 | 355.81 | 356.37 | 1888700 | 0 | |
01/05/1993 | 356.37 | 360.27 | 355.36 | 360.23 | 2294000 | 0 | |
01/06/1993 | 360.23 | 367.26 | 360.23 | 366.97 | 2700200 | 0 | |
01/07/1993 | 366.97 | 370.57 | 363.61 | 364.02 | 2969300 | 0 | |
01/08/1993 | 364.02 | 365.58 | 361.45 | 365.54 | 2328200 | 0 | |
01/11/1993 | 365.54 | 371.15 | 364.53 | 370.80 | 1957400 | 0 | |
01/12/1993 | 370.80 | 371.60 | 365.14 | 367.90 | 2337700 | 0 | |
01/13/1993 | 367.90 | 376.45 | 365.69 | 375.85 | 2447000 | 0 | |
01/14/1993 | 375.85 | 382.45 | 375.85 | 381.34 | 2869600 | 0 | |
01/15/1993 | 381.34 | 382.79 | 375.62 | 379.23 | 2954400 | 0 | |
01/18/1993 | 379.23 | 379.24 | 375.33 | 378.76 | 2407400 | 0 | |
01/19/1993 | 378.76 | 380.09 | 375.65 | 376.02 | 2778900 | 0 | |
01/20/1993 | 376.02 | 377.92 | 374.56 | 375.73 | 2713200 | 0 | |
01/21/1993 | 375.73 | 380.01 | 373.93 | 379.34 | 2813300 | 0 | |
01/22/1993 | 379.34 | 381.70 | 377.39 | 377.82 | 2947200 | 0 | |
01/25/1993 | 377.82 | 383.42 | 377.57 | 381.05 | 2645900 | 0 | |
01/26/1993 | 381.05 | 384.67 | 378.45 | 379.38 | 2963400 | 0 | |
01/27/1993 | 379.38 | 379.38 | 369.84 | 372.61 | 2817200 | 0 | |
01/28/1993 | 372.61 | 372.61 | 368.08 | 370.67 | 2672100 | 0 | |
01/29/1993 | 370.67 | 372.72 | 368.95 | 370.56 | 2369500 | 0 | |
02/01/1993 | 370.56 | 376.06 | 370.36 | 375.48 | 2139400 | 0 | |
02/02/1993 | 375.48 | 377.59 | 374.25 | 377.44 | 2540800 | 0 | |
02/03/1993 | 377.44 | 379.26 | 375.71 | 376.54 | 2917300 | 0 | |
02/04/1993 | 376.54 | 378.43 | 371.98 | 374.24 | 2846600 | 0 | |
02/05/1993 | 374.24 | 374.24 | 363.98 | 369.00 | 2932100 | 0 | |
02/08/1993 | 369.00 | 370.37 | 364.60 | 365.73 | 2220700 | 0 | |
02/09/1993 | 365.73 | 368.93 | 362.42 | 362.95 | 2769800 | 0 | |
02/10/1993 | 362.95 | 368.65 | 362.95 | 367.30 | 2594100 | 0 | |
02/11/1993 | 367.30 | 369.74 | 365.77 | 366.33 | 2357700 | 0 | |
02/12/1993 | 366.33 | 366.60 | 361.02 | 361.19 | 2146000 | 0 | |
02/16/1993 | 361.19 | 361.19 | 343.90 | 346.89 | 3037200 | 0 | |
02/17/1993 | 346.89 | 348.45 | 341.49 | 345.91 | 2755200 | 0 | |
02/18/1993 | 345.91 | 353.41 | 342.82 | 348.28 | 2986200 | 0 | |
02/19/1993 | 348.28 | 351.17 | 345.51 | 347.92 | 2433000 | 0 | |
02/22/1993 | 347.92 | 348.27 | 340.08 | 340.35 | 2774400 | 0 | |
02/23/1993 | 340.35 | 342.68 | 337.14 | 341.24 | 2709200 | 0 | |
02/24/1993 | 341.24 | 350.76 | 338.64 | 350.13 | 2809200 | 0 | |
02/25/1993 | 350.13 | 351.88 | 345.70 | 351.67 | 2593900 | 0 | |
02/26/1993 | 351.67 | 353.17 | 349.24 | 351.14 | 2173300 | 0 | |
03/01/1993 | 351.14 | 352.97 | 348.28 | 349.10 | 1860400 | 0 | |
03/02/1993 | 349.10 | 356.79 | 348.08 | 356.21 | 2070800 | 0 | |
03/03/1993 | 356.21 | 360.42 | 355.79 | 359.96 | 2373800 | 0 | |
03/04/1993 | 359.96 | 359.96 | 352.85 | 355.53 | 2320500 | 0 | |
03/05/1993 | 355.53 | 358.09 | 352.70 | 355.57 | 2142400 | 0 | |
03/08/1993 | 355.57 | 360.33 | 355.11 | 359.44 | 2199400 | 0 | |
03/09/1993 | 359.44 | 361.41 | 358.58 | 359.40 | 2322700 | 0 | |
03/10/1993 | 359.40 | 361.67 | 358.26 | 361.26 | 2452000 | 0 | |
03/11/1993 | 361.26 | 364.66 | 360.99 | 361.73 | 2470700 | 0 | |
03/12/1993 | 361.73 | 363.09 | 356.45 | 362.65 | 2883000 | 0 | |
03/15/1993 | 362.65 | 365.05 | 362.26 | 364.32 | 1875800 | 0 | |
03/16/1993 | 364.32 | 366.54 | 363.11 | 363.61 | 2292700 | 0 | |
03/17/1993 | 363.61 | 363.61 | 354.87 | 355.65 | 2450900 | 0 | |
03/18/1993 | 355.65 | 358.63 | 355.33 | 355.50 | 2317100 | 0 | |
03/19/1993 | 355.50 | 357.92 | 351.46 | 351.55 | 2356400 | 0 | |
03/22/1993 | 351.55 | 351.55 | 346.20 | 349.42 | 2130300 | 0 | |
03/23/1993 | 349.42 | 353.00 | 347.80 | 348.14 | 2261500 | 0 | |
03/24/1993 | 348.14 | 350.04 | 345.43 | 348.51 | 2433300 | 0 | |
03/25/1993 | 348.51 | 355.02 | 348.51 | 354.38 | 2193000 | 0 | |
03/26/1993 | 354.38 | 356.40 | 351.39 | 352.64 | 2045100 | 0 | |
03/29/1993 | 352.64 | 355.08 | 351.02 | 351.40 | 1944800 | 0 | |
03/30/1993 | 351.40 | 357.72 | 351.40 | 357.72 | 1215700 | 0 | |
03/31/1993 | 357.72 | 363.18 | 357.72 | 359.42 | 2579200 | 0 | |
04/01/1993 | 359.42 | 360.74 | 353.48 | 354.33 | 2466900 | 0 | |
04/02/1993 | 354.33 | 354.33 | 341.14 | 341.18 | 2792600 | 0 | |
04/05/1993 | 341.18 | 345.18 | 339.17 | 344.70 | 1908400 | 0 | |
04/06/1993 | 344.70 | 347.73 | 340.06 | 340.55 | 2175300 | 0 | |
04/07/1993 | 340.55 | 345.43 | 339.52 | 345.18 | 2125400 | 0 | |
04/08/1993 | 345.18 | 345.24 | 340.45 | 341.56 | 2208800 | 0 | |
04/12/1993 | 341.56 | 349.73 | 341.56 | 349.01 | 2141500 | 0 | |
04/13/1993 | 349.01 | 351.83 | 345.71 | 345.87 | 2569500 | 0 | |
04/14/1993 | 345.87 | 347.07 | 343.78 | 346.49 | 2431100 | 0 | |
04/15/1993 | 346.49 | 346.49 | 343.08 | 343.89 | 2469500 | 0 | |
04/16/1993 | 343.89 | 345.23 | 340.39 | 340.65 | 2267800 | 0 | |
04/19/1993 | 340.65 | 341.39 | 332.68 | 337.45 | 2228500 | 0 | |
04/20/1993 | 337.45 | 339.58 | 334.61 | 339.06 | 2513200 | 0 | |
04/21/1993 | 339.06 | 341.42 | 336.85 | 340.20 | 2484400 | 0 | |
04/22/1993 | 340.20 | 343.77 | 337.84 | 338.48 | 2637800 | 0 | |
04/23/1993 | 338.48 | 338.93 | 332.81 | 333.66 | 2433900 | 0 | |
04/26/1993 | 333.66 | 334.45 | 326.56 | 327.28 | 2123200 | 0 | |
04/27/1993 | 327.28 | 334.83 | 327.28 | 334.60 | 2367900 | 0 | |
04/28/1993 | 334.60 | 339.93 | 334.60 | 339.66 | 2205100 | 0 | |
04/29/1993 | 339.66 | 339.66 | 334.94 | 338.98 | 2049600 | 0 | |
04/30/1993 | 338.98 | 344.39 | 338.98 | 339.95 | 2269600 | 0 | |
05/03/1993 | 339.95 | 345.27 | 339.95 | 344.97 | 2023300 | 0 | |
05/04/1993 | 344.97 | 353.73 | 344.97 | 353.28 | 2687700 | 0 | |
05/05/1993 | 353.28 | 357.14 | 350.86 | 355.35 | 2891900 | 0 | |
05/06/1993 | 355.35 | 356.76 | 351.01 | 351.71 | 2602200 | 0 | |
05/07/1993 | 351.71 | 354.26 | 350.95 | 353.23 | 2261100 | 0 | |
05/10/1993 | 353.23 | 356.52 | 353.23 | 354.85 | 2064500 | 0 | |
05/11/1993 | 354.85 | 354.85 | 351.52 | 353.01 | 2232700 | 0 | |
05/12/1993 | 353.01 | 353.11 | 350.34 | 350.96 | 2463700 | 0 | |
05/13/1993 | 350.96 | 350.96 | 345.69 | 347.71 | 2625300 | 0 | |
05/14/1993 | 347.71 | 350.05 | 346.83 | 349.80 | 2291700 | 0 | |
05/17/1993 | 349.80 | 353.11 | 349.52 | 352.67 | 2099000 | 0 | |
05/18/1993 | 352.67 | 356.12 | 352.67 | 356.00 | 2777100 | 0 | |
05/19/1993 | 356.00 | 365.21 | 354.84 | 364.67 | 3183100 | 0 | |
05/20/1993 | 364.67 | 370.89 | 364.67 | 370.45 | 3432300 | 0 | |
05/21/1993 | 370.45 | 370.46 | 364.52 | 366.67 | 2781800 | 0 | |
05/24/1993 | 366.67 | 369.61 | 363.31 | 367.09 | 2052200 | 0 | |
05/25/1993 | 367.09 | 367.09 | 363.88 | 366.22 | 2525700 | 0 | |
05/26/1993 | 366.22 | 374.40 | 365.30 | 374.35 | 2933900 | 0 | |
05/27/1993 | 374.35 | 376.53 | 371.85 | 372.73 | 2777900 | 0 | |
05/28/1993 | 372.73 | 372.73 | 364.27 | 368.11 | 2357500 | 0 | |
06/01/1993 | 368.11 | 374.68 | 368.11 | 372.53 | 2367800 | 0 | |
06/02/1993 | 372.53 | 374.92 | 370.38 | 372.68 | 2743200 | 0 | |
06/03/1993 | 372.68 | 373.44 | 369.38 | 372.06 | 2600800 | 0 | |
06/04/1993 | 372.06 | 372.06 | 367.99 | 368.63 | 2518800 | 0 | |
06/07/1993 | 368.63 | 371.77 | 364.32 | 364.36 | 2478600 | 0 | |
06/08/1993 | 364.36 | 364.36 | 359.00 | 360.74 | 2623100 | 0 | |
06/09/1993 | 360.74 | 363.23 | 358.14 | 360.25 | 2630500 | 0 | |
06/10/1993 | 360.25 | 360.56 | 356.44 | 359.55 | 2422800 | 0 | |
06/11/1993 | 359.55 | 364.11 | 359.55 | 363.08 | 2352100 | 0 | |
06/14/1993 | 363.08 | 367.93 | 363.08 | 367.14 | 2084300 | 0 | |
06/15/1993 | 367.14 | 369.57 | 366.51 | 366.98 | 2367900 | 0 | |
06/16/1993 | 366.98 | 368.38 | 362.15 | 365.02 | 2399000 | 0 | |
06/17/1993 | 365.02 | 365.86 | 362.26 | 364.01 | 2454400 | 0 | |
06/18/1993 | 364.01 | 365.77 | 357.96 | 357.96 | 2499200 | 0 | |
06/21/1993 | 357.96 | 358.67 | 355.01 | 357.86 | 2084700 | 0 | |
06/22/1993 | 357.86 | 359.14 | 355.38 | 356.20 | 2581700 | 0 | |
06/23/1993 | 356.20 | 357.54 | 353.70 | 354.93 | 2599500 | 0 | |
06/24/1993 | 354.93 | 358.60 | 352.76 | 357.83 | 2271500 | 0 | |
06/25/1993 | 357.83 | 363.63 | 357.82 | 362.23 | 2193600 | 0 | |
06/28/1993 | 362.23 | 368.45 | 362.23 | 368.45 | 2270100 | 0 | |
06/29/1993 | 368.45 | 369.83 | 364.79 | 365.96 | 2510500 | 0 | |
06/30/1993 | 365.96 | 369.78 | 365.39 | 366.13 | 2659000 | 0 | |
07/01/1993 | 366.13 | 366.52 | 361.70 | 363.73 | 2257900 | 0 | |
07/02/1993 | 363.73 | 364.80 | 361.37 | 364.21 | 1825400 | 0 | |
07/06/1993 | 364.21 | 365.23 | 359.70 | 360.80 | 1993700 | 0 | |
07/07/1993 | 360.80 | 360.80 | 355.78 | 357.86 | 2360100 | 0 | |
07/08/1993 | 357.86 | 361.30 | 356.92 | 360.70 | 2546700 | 0 | |
07/09/1993 | 360.70 | 362.88 | 358.33 | 362.46 | 2137300 | 0 | |
07/12/1993 | 362.46 | 365.15 | 360.76 | 362.87 | 2025200 | 0 | |
07/13/1993 | 362.87 | 364.49 | 361.13 | 361.98 | 2565300 | 0 | |
07/14/1993 | 361.98 | 366.33 | 360.11 | 363.74 | 2905600 | 0 | |
07/15/1993 | 363.74 | 363.74 | 359.98 | 360.46 | 3002200 | 0 | |
07/16/1993 | 360.46 | 360.46 | 350.11 | 351.07 | 2828800 | 0 | |
07/19/1993 | 351.07 | 351.39 | 346.52 | 349.06 | 2396200 | 0 | |
07/20/1993 | 349.06 | 356.33 | 349.06 | 355.76 | 2616500 | 0 | |
07/21/1993 | 355.76 | 355.76 | 350.98 | 352.64 | 2559300 | 0 | |
07/22/1993 | 352.64 | 354.42 | 347.14 | 348.35 | 2568200 | 0 | |
07/23/1993 | 348.35 | 354.61 | 348.35 | 353.20 | 2375800 | 0 | |
07/26/1993 | 353.20 | 357.98 | 353.07 | 356.40 | 2261500 | 0 | |
07/27/1993 | 356.40 | 356.83 | 350.86 | 352.02 | 2714900 | 0 | |
07/28/1993 | 352.02 | 357.36 | 351.86 | 356.81 | 2653400 | 0 | |
07/29/1993 | 356.81 | 359.64 | 356.50 | 357.33 | 2752000 | 0 | |
07/30/1993 | 357.33 | 357.33 | 350.76 | 352.86 | 2567000 | 0 | |
08/02/1993 | 352.86 | 356.62 | 352.86 | 355.25 | 2243500 | 0 | |
08/03/1993 | 355.25 | 357.41 | 354.99 | 356.23 | 2475200 | 0 | |
08/04/1993 | 356.23 | 360.73 | 355.11 | 360.11 | 2533800 | 0 | |
08/05/1993 | 360.11 | 362.57 | 360.11 | 362.41 | 2698200 | 0 | |
08/06/1993 | 362.41 | 364.83 | 361.58 | 363.14 | 2511100 | 0 | |
08/09/1993 | 363.14 | 365.36 | 361.05 | 362.30 | 2361800 | 0 | |
08/10/1993 | 362.30 | 363.10 | 358.38 | 358.64 | 2608600 | 0 | |
08/11/1993 | 358.64 | 360.68 | 358.64 | 359.73 | 2918000 | 0 | |
08/12/1993 | 359.73 | 362.72 | 356.93 | 359.40 | 2712900 | 0 | |
08/13/1993 | 359.40 | 361.03 | 358.43 | 360.45 | 2335900 | 0 | |
08/16/1993 | 360.45 | 370.73 | 360.45 | 370.60 | 2456000 | 0 | |
08/17/1993 | 370.60 | 374.40 | 369.89 | 374.16 | 2735300 | 0 | |
08/18/1993 | 374.16 | 379.64 | 374.16 | 375.82 | 2331800 | 0 | |
08/19/1993 | 375.82 | 375.82 | 369.80 | 370.27 | 2891700 | 0 | |
08/20/1993 | 370.27 | 371.40 | 368.57 | 370.87 | 2603800 | 0 | |
08/23/1993 | 370.87 | 372.17 | 368.74 | 370.49 | 2269300 | 0 | |
08/24/1993 | 370.49 | 372.17 | 369.08 | 371.00 | 2833800 | 0 | |
08/25/1993 | 371.00 | 372.20 | 366.40 | 367.95 | 3272300 | 0 | |
08/26/1993 | 367.95 | 367.95 | 360.70 | 364.67 | 2904500 | 0 | |
08/27/1993 | 364.67 | 367.04 | 363.48 | 366.50 | 2473400 | 0 | |
08/30/1993 | 366.50 | 370.89 | 366.50 | 369.30 | 2250700 | 0 | |
08/31/1993 | 369.30 | 372.88 | 369.30 | 372.65 | 2699000 | 0 | |
09/01/1993 | 372.65 | 375.30 | 371.49 | 374.16 | 2813600 | 0 | |
09/02/1993 | 374.16 | 376.98 | 373.38 | 374.57 | 2947800 | 0 | |
09/03/1993 | 374.57 | 374.63 | 371.90 | 373.70 | 2187000 | 0 | |
09/07/1993 | 373.70 | 373.80 | 365.45 | 366.68 | 2442200 | 0 | |
09/08/1993 | 366.68 | 366.68 | 358.02 | 364.85 | 3075200 | 0 | |
09/09/1993 | 364.85 | 369.83 | 364.85 | 368.30 | 2655000 | 0 | |
09/10/1993 | 368.30 | 371.89 | 368.13 | 370.64 | 2542000 | 0 | |
09/13/1993 | 370.64 | 371.76 | 367.38 | 367.59 | 2303300 | 0 | |
09/14/1993 | 367.59 | 367.59 | 360.14 | 364.20 | 2667500 | 0 | |
09/15/1993 | 364.20 | 367.42 | 362.40 | 367.32 | 2854600 | 0 | |
09/16/1993 | 367.32 | 367.32 | 364.91 | 365.74 | 2201500 | 0 | |
09/17/1993 | 365.74 | 368.07 | 362.42 | 366.18 | 2631700 | 0 | |
09/20/1993 | 366.18 | 371.08 | 366.18 | 367.45 | 2288500 | 0 | |
09/21/1993 | 367.45 | 369.75 | 362.31 | 365.64 | 2848100 | 0 | |
09/22/1993 | 365.64 | 374.78 | 365.64 | 374.00 | 2893600 | 0 | |
09/23/1993 | 374.00 | 378.14 | 373.86 | 377.07 | 3340400 | 0 | |
09/24/1993 | 377.07 | 378.46 | 374.92 | 378.04 | 3099900 | 0 | |
09/27/1993 | 378.04 | 382.59 | 378.04 | 382.51 | 2665600 | 0 | |
09/28/1993 | 382.51 | 386.09 | 380.83 | 386.02 | 2834000 | 0 | |
09/29/1993 | 386.02 | 388.33 | 382.70 | 386.89 | 3413200 | 0 | |
09/30/1993 | 386.89 | 386.89 | 382.14 | 382.71 | 3062100 | 0 | |
10/01/1993 | 382.71 | 384.58 | 381.23 | 382.81 | 2900200 | 0 | |
10/04/1993 | 382.81 | 384.83 | 381.35 | 384.30 | 2375000 | 0 | |
10/05/1993 | 384.30 | 386.52 | 378.43 | 381.27 | 3064300 | 0 | |
10/06/1993 | 381.27 | 384.83 | 380.10 | 380.42 | 2979400 | 0 | |
10/07/1993 | 380.42 | 380.95 | 376.63 | 377.99 | 2941900 | 0 | |
10/08/1993 | 377.99 | 381.36 | 375.64 | 381.32 | 2814000 | 0 | |
10/11/1993 | 381.32 | 383.83 | 379.11 | 380.65 | 2511200 | 0 | |
10/12/1993 | 380.65 | 385.20 | 380.65 | 382.57 | 3163100 | 0 | |
10/13/1993 | 382.57 | 386.61 | 382.07 | 386.30 | 4153600 | 0 | |
10/14/1993 | 386.30 | 392.96 | 386.29 | 391.98 | 3827500 | 0 | |
10/15/1993 | 391.98 | 396.20 | 390.90 | 392.45 | 3688000 | 0 | |
10/18/1993 | 392.45 | 394.22 | 389.11 | 389.85 | 3437200 | 0 | |
10/19/1993 | 389.85 | 390.36 | 380.77 | 382.73 | 3787200 | 0 | |
10/20/1993 | 382.73 | 385.87 | 382.03 | 383.93 | 3369100 | 0 | |
10/21/1993 | 383.93 | 387.51 | 381.32 | 387.36 | 3385700 | 0 | |
10/22/1993 | 387.36 | 392.67 | 386.52 | 388.19 | 3617400 | 0 | |
10/25/1993 | 388.19 | 390.18 | 383.96 | 387.40 | 2844600 | 0 | |
10/26/1993 | 387.40 | 388.08 | 382.35 | 384.60 | 2959000 | 0 | |
10/27/1993 | 384.60 | 390.82 | 384.40 | 390.25 | 3021500 | 0 | |
10/28/1993 | 390.25 | 392.70 | 388.05 | 389.24 | 3121400 | 0 | |
10/29/1993 | 389.24 | 392.08 | 388.80 | 390.98 | 3046600 | 0 | |
11/01/1993 | 390.98 | 395.43 | 390.93 | 395.03 | 2731300 | 0 | |
11/02/1993 | 395.03 | 396.10 | 391.10 | 395.32 | 3246600 | 0 | |
11/03/1993 | 395.32 | 396.02 | 386.24 | 387.93 | 3488100 | 0 | |
11/04/1993 | 387.93 | 387.93 | 376.50 | 377.46 | 3278800 | 0 | |
11/05/1993 | 377.46 | 383.98 | 371.83 | 383.64 | 3336800 | 0 | |
11/08/1993 | 383.64 | 387.82 | 380.54 | 384.85 | 2536400 | 0 | |
11/09/1993 | 384.85 | 391.48 | 384.85 | 385.92 | 3167700 | 0 | |
11/10/1993 | 385.92 | 393.20 | 385.92 | 392.98 | 3038500 | 0 | |
11/11/1993 | 392.98 | 396.88 | 392.98 | 394.66 | 3187400 | 0 | |
11/12/1993 | 394.66 | 396.52 | 393.70 | 395.17 | 3077500 | 0 | |
11/15/1993 | 395.17 | 395.93 | 390.79 | 391.12 | 2711400 | 0 | |
11/16/1993 | 391.12 | 393.88 | 388.27 | 393.38 | 3126900 | 0 | |
11/17/1993 | 393.38 | 394.78 | 385.00 | 385.80 | 3596500 | 0 | |
11/18/1993 | 385.80 | 386.58 | 380.47 | 381.74 | 3720600 | 0 | |
11/19/1993 | 381.74 | 383.27 | 378.00 | 380.57 | 3911100 | 0 | |
11/22/1993 | 380.57 | 380.57 | 372.33 | 373.37 | 3021400 | 0 | |
11/23/1993 | 373.37 | 381.43 | 373.37 | 381.22 | 2795500 | 0 | |
11/24/1993 | 381.22 | 386.38 | 381.22 | 385.04 | 2403700 | 0 | |
11/26/1993 | 385.04 | 386.80 | 385.04 | 386.32 | 802900 | 0 | |
11/29/1993 | 386.32 | 388.48 | 383.05 | 383.18 | 2431300 | 0 | |
11/30/1993 | 383.18 | 387.90 | 380.87 | 386.76 | 2858400 | 0 | |
12/01/1993 | 386.76 | 394.84 | 386.76 | 392.95 | 3238800 | 0 | |
12/02/1993 | 392.95 | 396.17 | 391.39 | 396.17 | 2991300 | 0 | |
12/03/1993 | 396.17 | 401.81 | 396.17 | 401.77 | 3278700 | 0 | |
12/06/1993 | 401.77 | 401.77 | 392.85 | 399.01 | 2926600 | 0 | |
12/07/1993 | 399.01 | 399.79 | 395.12 | 396.98 | 2988400 | 0 | |
12/08/1993 | 396.98 | 396.98 | 392.89 | 394.81 | 2934400 | 0 | |
12/09/1993 | 394.81 | 394.81 | 386.08 | 387.25 | 3027900 | 0 | |
12/10/1993 | 387.25 | 387.47 | 385.15 | 386.96 | 3082500 | 0 | |
12/13/1993 | 386.96 | 388.17 | 385.11 | 387.78 | 2700100 | 0 | |
12/14/1993 | 387.78 | 388.36 | 381.84 | 382.83 | 3048800 | 0 | |
12/15/1993 | 382.83 | 385.19 | 381.96 | 384.95 | 2876000 | 0 | |
12/16/1993 | 384.95 | 387.64 | 384.95 | 386.18 | 2869700 | 0 | |
12/17/1993 | 386.18 | 389.89 | 386.18 | 389.04 | 3106300 | 0 | |
12/20/1993 | 389.04 | 391.05 | 388.48 | 389.72 | 2661800 | 0 | |
12/21/1993 | 389.72 | 389.72 | 386.63 | 388.51 | 2912000 | 0 | |
12/22/1993 | 388.51 | 389.26 | 384.83 | 388.40 | 3016600 | 0 | |
12/23/1993 | 388.40 | 392.10 | 388.40 | 390.32 | 2460500 | 0 | |
12/27/1993 | 390.32 | 392.05 | 389.74 | 391.84 | 1825500 | 0 | |
12/28/1993 | 391.84 | 395.02 | 391.45 | 394.74 | 2476100 | 0 | |
12/29/1993 | 394.74 | 396.64 | 393.58 | 395.38 | 2663900 | 0 | |
12/30/1993 | 395.38 | 398.25 | 395.11 | 397.73 | 2626900 | 0 | |
12/31/1993 | 397.73 | 400.55 | 397.24 | 398.28 | 2538500 | 0 | |
01/03/1994 | 398.26 | 398.26 | 392.05 | 395.53 | 2530200 | 0 | |
01/04/1994 | 395.53 | 399.02 | 394.26 | 398.19 | 2986000 | 0 | |
01/05/1994 | 398.19 | 401.70 | 396.70 | 401.07 | 3498800 | 0 | |
01/06/1994 | 401.07 | 404.56 | 401.07 | 404.21 | 3492100 | 0 | |
01/07/1994 | 404.21 | 405.42 | 399.98 | 404.78 | 3300600 | 0 | |
01/10/1994 | 404.78 | 409.93 | 404.55 | 408.91 | 3133500 | 0 | |
01/11/1994 | 408.91 | 409.24 | 405.59 | 407.85 | 3219300 | 0 | |
01/12/1994 | 407.85 | 410.58 | 404.70 | 408.47 | 3225400 | 0 | |
01/13/1994 | 408.47 | 408.47 | 404.44 | 408.00 | 2901100 | 0 | |
01/14/1994 | 408.00 | 412.36 | 408.00 | 411.75 | 2996600 | 0 | |
01/17/1994 | 411.75 | 411.81 | 409.36 | 410.79 | 2434500 | 0 | |
01/18/1994 | 410.79 | 411.99 | 409.53 | 410.95 | 3194400 | 0 | |
01/19/1994 | 410.95 | 410.95 | 403.67 | 406.38 | 3378700 | 0 | |
01/20/1994 | 406.38 | 411.60 | 406.38 | 411.53 | 3401700 | 0 | |
01/21/1994 | 411.53 | 413.29 | 409.95 | 411.59 | 3494300 | 0 | |
01/24/1994 | 411.59 | 411.97 | 407.78 | 409.23 | 3038800 | 0 | |
01/25/1994 | 409.23 | 409.23 | 403.44 | 406.48 | 3523500 | 0 | |
01/26/1994 | 406.48 | 408.17 | 404.65 | 407.19 | 3164900 | 0 | |
01/27/1994 | 407.19 | 410.11 | 406.59 | 409.93 | 3144900 | 0 | |
01/28/1994 | 409.93 | 412.65 | 409.73 | 412.52 | 3474900 | 0 | |
01/31/1994 | 412.52 | 415.42 | 412.26 | 413.99 | 3299200 | 0 | |
02/01/1994 | 413.99 | 413.99 | 408.96 | 410.22 | 3397500 | 0 | |
02/02/1994 | 410.22 | 412.44 | 408.68 | 411.78 | 3349500 | 0 | |
02/03/1994 | 411.78 | 411.78 | 407.19 | 410.05 | 3316200 | 0 | |
02/04/1994 | 410.05 | 410.08 | 397.11 | 397.48 | 3760300 | 0 | |
02/07/1994 | 397.48 | 400.19 | 392.33 | 399.62 | 3700200 | 0 | |
02/08/1994 | 399.62 | 402.24 | 396.91 | 401.46 | 3099400 | 0 | |
02/09/1994 | 401.46 | 404.61 | 401.19 | 403.91 | 3301900 | 0 | |
02/10/1994 | 403.91 | 405.95 | 400.73 | 401.31 | 3392900 | 0 | |
02/11/1994 | 401.31 | 402.77 | 398.01 | 401.83 | 2081900 | 0 | |
02/14/1994 | 401.83 | 405.56 | 401.83 | 405.11 | 2825100 | 0 | |
02/15/1994 | 405.11 | 409.17 | 404.91 | 408.28 | 2966400 | 0 | |
02/16/1994 | 408.28 | 411.29 | 407.33 | 408.74 | 3385000 | 0 | |
02/17/1994 | 408.74 | 412.43 | 405.35 | 407.39 | 3548100 | 0 | |
02/18/1994 | 407.39 | 408.23 | 403.03 | 407.94 | 3006300 | 0 | |
02/22/1994 | 407.94 | 410.81 | 405.03 | 410.48 | 2632700 | 0 | |
02/23/1994 | 410.48 | 412.37 | 408.21 | 408.91 | 2954700 | 0 | |
02/24/1994 | 408.91 | 408.91 | 400.41 | 402.79 | 3489500 | 0 | |
02/25/1994 | 402.79 | 406.63 | 402.06 | 406.45 | 2856500 | 0 | |
02/28/1994 | 406.45 | 413.22 | 406.45 | 412.17 | 2875500 | 0 | |
03/01/1994 | 412.17 | 414.03 | 406.36 | 409.69 | 3073100 | 0 | |
03/02/1994 | 409.69 | 409.69 | 398.30 | 408.18 | 3266400 | 0 | |
03/03/1994 | 408.18 | 411.19 | 407.39 | 408.17 | 3183600 | 0 | |
03/04/1994 | 408.17 | 412.97 | 408.17 | 411.99 | 3181800 | 0 | |
03/07/1994 | 411.99 | 416.29 | 411.99 | 415.30 | 3032400 | 0 | |
03/08/1994 | 415.30 | 415.30 | 410.01 | 411.97 | 3046600 | 0 | |
03/09/1994 | 411.97 | 414.33 | 409.24 | 413.08 | 3169000 | 0 | |
03/10/1994 | 413.08 | 414.73 | 407.32 | 409.77 | 3267900 | 0 | |
03/11/1994 | 409.77 | 410.59 | 406.95 | 409.43 | 2792500 | 0 | |
03/14/1994 | 409.43 | 413.60 | 409.43 | 412.93 | 2655000 | 0 | |
03/15/1994 | 412.93 | 415.07 | 412.31 | 412.83 | 3030800 | 0 | |
03/16/1994 | 412.83 | 415.68 | 412.36 | 415.31 | 3380100 | 0 | |
03/17/1994 | 415.31 | 418.99 | 415.31 | 418.45 | 3242700 | 0 | |
03/18/1994 | 418.45 | 418.89 | 415.32 | 417.52 | 3114500 | 0 | |
03/21/1994 | 417.52 | 417.61 | 412.76 | 412.99 | 2615500 | 0 | |
03/22/1994 | 412.99 | 413.01 | 409.49 | 410.67 | 3052300 | 0 | |
03/23/1994 | 410.67 | 413.66 | 410.49 | 410.50 | 3341500 | 0 | |
03/24/1994 | 410.50 | 410.50 | 399.83 | 403.92 | 3735000 | 0 | |
03/25/1994 | 403.92 | 405.26 | 399.63 | 399.86 | 2812900 | 0 | |
03/28/1994 | 399.86 | 401.45 | 388.45 | 393.92 | 3009200 | 0 | |
03/29/1994 | 393.92 | 395.41 | 382.81 | 383.00 | 3095600 | 0 | |
03/30/1994 | 383.00 | 386.08 | 375.74 | 380.25 | 3981900 | 0 | |
03/31/1994 | 380.25 | 383.77 | 372.32 | 382.96 | 4139500 | 0 | |
04/04/1994 | 382.96 | 382.96 | 368.71 | 375.42 | 3137200 | 0 | |
04/05/1994 | 375.42 | 389.68 | 375.42 | 389.31 | 3308100 | 0 | |
04/06/1994 | 389.31 | 390.47 | 384.54 | 388.76 | 2938200 | 0 | |
04/07/1994 | 388.76 | 391.94 | 387.34 | 390.97 | 2846900 | 0 | |
04/08/1994 | 390.97 | 391.32 | 382.64 | 384.90 | 2688200 | 0 | |
04/11/1994 | 384.90 | 385.01 | 381.75 | 383.85 | 2381700 | 0 | |
04/12/1994 | 383.85 | 383.85 | 373.62 | 375.46 | 2907600 | 0 | |
04/13/1994 | 375.46 | 377.46 | 363.70 | 367.25 | 3433600 | 0 | |
04/14/1994 | 367.25 | 370.26 | 361.85 | 365.65 | 3131000 | 0 | |
04/15/1994 | 365.65 | 368.29 | 364.40 | 366.29 | 2789200 | 0 | |
04/18/1994 | 366.29 | 368.44 | 359.06 | 360.46 | 2465800 | 0 | |
04/19/1994 | 360.46 | 364.51 | 352.87 | 357.36 | 3281900 | 0 | |
04/20/1994 | 357.36 | 362.03 | 352.12 | 355.38 | 3353400 | 0 | |
04/21/1994 | 355.38 | 367.46 | 355.38 | 367.02 | 3412300 | 0 | |
04/22/1994 | 367.02 | 371.89 | 367.02 | 369.08 | 3195400 | 0 | |
04/25/1994 | 369.08 | 375.53 | 368.67 | 374.79 | 2382900 | 0 | |
04/26/1994 | 374.79 | 377.37 | 373.99 | 375.46 | 2855400 | 0 | |
04/28/1994 | 375.46 | 376.43 | 372.16 | 372.45 | 3086900 | 0 | |
04/29/1994 | 372.45 | 374.20 | 369.35 | 373.25 | 2638100 | 0 | |
05/02/1994 | 373.25 | 380.62 | 371.88 | 379.82 | 2540800 | 0 | |
05/03/1994 | 379.82 | 381.31 | 373.92 | 377.07 | 3020800 | 0 | |
05/04/1994 | 377.07 | 378.84 | 375.12 | 377.53 | 2788200 | 0 | |
05/05/1994 | 377.53 | 380.17 | 377.24 | 378.23 | 2753700 | 0 | |
05/06/1994 | 378.23 | 378.23 | 371.00 | 374.57 | 2495100 | 0 | |
05/09/1994 | 374.57 | 374.57 | 367.03 | 368.00 | 2238400 | 0 | |
05/10/1994 | 368.00 | 372.67 | 368.00 | 370.02 | 3000400 | 0 | |
05/11/1994 | 370.02 | 370.31 | 364.19 | 365.18 | 3122800 | 0 | |
05/12/1994 | 365.18 | 369.27 | 365.18 | 366.64 | 2707100 | 0 | |
05/13/1994 | 366.64 | 366.64 | 359.29 | 364.82 | 3187300 | 0 | |
05/16/1994 | 364.82 | 365.08 | 359.53 | 360.49 | 2335600 | 0 | |
05/17/1994 | 360.49 | 360.96 | 353.43 | 360.50 | 3181700 | 0 | |
05/18/1994 | 360.50 | 370.11 | 360.49 | 368.59 | 3054900 | 0 | |
05/19/1994 | 368.59 | 374.91 | 368.50 | 371.71 | 3357500 | 0 | |
05/20/1994 | 371.71 | 371.71 | 369.17 | 370.37 | 2836200 | 0 | |
05/23/1994 | 370.37 | 372.14 | 367.94 | 369.89 | 2307000 | 0 | |
05/24/1994 | 369.89 | 377.64 | 369.89 | 377.00 | 2795700 | 0 | |
05/25/1994 | 377.00 | 379.47 | 372.96 | 378.24 | 2741800 | 0 | |
05/26/1994 | 378.24 | 381.25 | 374.31 | 375.80 | 2767200 | 0 | |
05/27/1994 | 375.80 | 377.71 | 373.18 | 376.81 | 2055200 | 0 | |
05/31/1994 | 376.81 | 379.48 | 374.49 | 378.85 | 2144300 | 0 | |
06/01/1994 | 378.85 | 380.10 | 374.08 | 379.23 | 3003400 | 0 | |
06/02/1994 | 379.23 | 381.60 | 378.54 | 380.66 | 2978200 | 0 | |
06/03/1994 | 380.66 | 385.16 | 364.17 | 382.78 | 2790000 | 0 | |
06/06/1994 | 382.78 | 384.74 | 381.15 | 382.80 | 2883700 | 0 | |
06/07/1994 | 382.80 | 382.80 | 378.65 | 379.99 | 2555500 | 0 | |
06/08/1994 | 379.99 | 381.23 | 369.06 | 371.00 | 3260700 | 0 | |
06/09/1994 | 371.00 | 372.04 | 368.37 | 370.30 | 2830800 | 0 | |
06/10/1994 | 370.30 | 375.78 | 370.30 | 374.64 | 2543100 | 0 | |
06/13/1994 | 374.64 | 375.04 | 371.61 | 371.88 | 2131100 | 0 | |
06/14/1994 | 371.88 | 377.90 | 371.88 | 377.38 | 2808900 | 0 | |
06/15/1994 | 377.38 | 379.80 | 376.72 | 377.78 | 2652800 | 0 | |
06/16/1994 | 377.78 | 378.10 | 375.63 | 377.80 | 2553700 | 0 | |
06/17/1994 | 377.80 | 377.80 | 371.51 | 371.94 | 2784700 | 0 | |
06/20/1994 | 371.94 | 371.94 | 366.61 | 367.83 | 2341700 | 0 | |
06/21/1994 | 367.83 | 367.83 | 358.07 | 360.98 | 2965100 | 0 | |
06/22/1994 | 360.98 | 366.68 | 360.98 | 363.23 | 2637000 | 0 | |
06/23/1994 | 363.23 | 364.57 | 352.89 | 353.49 | 3103100 | 0 | |
06/24/1994 | 353.49 | 356.59 | 350.03 | 351.76 | 2824600 | 0 | |
06/27/1994 | 351.76 | 361.56 | 350.24 | 361.16 | 2412300 | 0 | |
06/28/1994 | 361.16 | 365.94 | 358.16 | 362.05 | 2600900 | 0 | |
06/29/1994 | 362.05 | 367.23 | 361.43 | 362.73 | 2682400 | 0 | |
06/30/1994 | 362.73 | 365.51 | 359.19 | 360.30 | 2817800 | 0 | |
07/01/1994 | 360.30 | 361.73 | 357.65 | 360.03 | 2018700 | 0 | |
07/05/1994 | 360.03 | 361.02 | 356.46 | 356.91 | 2001000 | 0 | |
07/06/1994 | 356.91 | 356.91 | 352.74 | 353.62 | 2630500 | 0 | |
07/07/1994 | 353.62 | 359.34 | 352.98 | 359.23 | 2685800 | 0 | |
07/08/1994 | 359.23 | 362.73 | 356.55 | 359.31 | 2572100 | 0 | |
07/11/1994 | 359.31 | 361.14 | 355.21 | 358.79 | 2256600 | 0 | |
07/12/1994 | 358.79 | 361.67 | 354.91 | 361.31 | 2496000 | 0 | |
07/13/1994 | 361.31 | 369.62 | 361.31 | 369.14 | 3421600 | 0 | |
07/14/1994 | 369.14 | 373.43 | 366.71 | 367.52 | 3513100 | 0 | |
07/15/1994 | 367.65 | 367.84 | 366.05 | 367.24 | 2138200 | 0 | |
07/18/1994 | 368.35 | 368.73 | 365.78 | 368.18 | 2493500 | 0 | |
07/19/1994 | 368.18 | 368.36 | 364.48 | 364.72 | 3004600 | 0 | |
07/20/1994 | 364.72 | 364.72 | 358.16 | 359.53 | 2976300 | 0 | |
07/21/1994 | 359.53 | 362.32 | 357.93 | 362.21 | 2974700 | 0 | |
07/22/1994 | 362.85 | 365.34 | 361.19 | 365.06 | 2937200 | 0 | |
07/25/1994 | 365.06 | 366.11 | 363.61 | 366.11 | 2166400 | 0 | |
07/26/1994 | 366.11 | 366.19 | 363.01 | 364.01 | 2685500 | 0 | |
07/27/1994 | 364.01 | 364.95 | 361.59 | 361.81 | 2706800 | 0 | |
07/28/1994 | 361.81 | 364.18 | 361.34 | 362.14 | 2671900 | 0 | |
07/29/1994 | 362.14 | 370.65 | 362.14 | 370.16 | 3008100 | 0 | |
08/01/1994 | 370.16 | 373.87 | 369.90 | 373.58 | 2696600 | 0 | |
08/02/1994 | 373.57 | 376.64 | 371.76 | 372.78 | 3097600 | 0 | |
08/03/1994 | 372.78 | 373.56 | 370.48 | 370.48 | 2854000 | 0 | |
08/04/1994 | 370.48 | 372.62 | 367.17 | 367.55 | 2711300 | 0 | |
08/05/1994 | 367.55 | 367.71 | 363.81 | 367.15 | 2309100 | 0 | |
08/08/1994 | 367.14 | 369.23 | 365.52 | 368.89 | 2218100 | 0 | |
08/09/1994 | 368.87 | 370.95 | 367.78 | 370.66 | 2672500 | 0 | |
08/10/1994 | 370.66 | 374.99 | 370.45 | 373.93 | 3264300 | 0 | |
08/11/1994 | 373.93 | 378.54 | 371.13 | 374.49 | 3217700 | 0 | |
08/12/1994 | 374.49 | 377.52 | 374.31 | 376.96 | 2594600 | 0 | |
08/15/1994 | 376.96 | 379.13 | 375.38 | 377.08 | 2435900 | 0 | |
08/16/1994 | 377.08 | 381.14 | 375.43 | 380.53 | 2955600 | 0 | |
08/17/1994 | 380.53 | 387.19 | 380.53 | 386.90 | 3353100 | 0 | |
08/18/1994 | 386.90 | 388.49 | 383.59 | 385.63 | 3352800 | 0 | |
08/19/1994 | 385.63 | 387.75 | 382.10 | 384.12 | 2829100 | 0 | |
08/22/1994 | 384.12 | 384.12 | 381.60 | 382.81 | 2547500 | 0 | |
08/23/1994 | 382.81 | 389.23 | 382.81 | 386.74 | 3332100 | 0 | |
08/24/1994 | 386.74 | 388.76 | 386.02 | 388.44 | 3234800 | 0 | |
08/25/1994 | 388.44 | 393.47 | 387.74 | 391.49 | 3082900 | 0 | |
08/26/1994 | 391.49 | 401.30 | 391.49 | 399.26 | 3168100 | 0 | |
08/29/1994 | 399.26 | 402.03 | 398.21 | 398.44 | 2840300 | 0 | |
08/30/1994 | 398.44 | 402.29 | 396.21 | 401.74 | 2951400 | 0 | |
08/31/1994 | 401.74 | 402.87 | 397.34 | 397.90 | 3239900 | 0 | |
09/01/1994 | 397.90 | 397.90 | 390.67 | 391.61 | 3218400 | 0 | |
09/02/1994 | 391.61 | 394.19 | 390.38 | 391.41 | 2364600 | 0 | |
09/06/1994 | 391.41 | 393.80 | 390.80 | 393.69 | 1851500 | 0 | |
09/07/1994 | 393.69 | 398.71 | 393.41 | 397.05 | 2837700 | 0 | |
09/08/1994 | 397.05 | 401.43 | 397.05 | 400.75 | 3030600 | 0 | |
09/09/1994 | 400.75 | 400.75 | 393.53 | 394.84 | 2774100 | 0 | |
09/12/1994 | 394.84 | 395.36 | 390.50 | 391.67 | 2234000 | 0 | |
09/13/1994 | 391.67 | 397.53 | 391.67 | 396.69 | 2830300 | 0 | |
09/14/1994 | 396.69 | 398.22 | 394.50 | 397.79 | 2930600 | 0 | |
09/15/1994 | 397.79 | 407.10 | 397.43 | 407.10 | 2982300 | 0 | |
09/16/1994 | 407.10 | 407.10 | 401.79 | 404.47 | 3233000 | 0 | |
09/19/1994 | 404.47 | 406.79 | 403.88 | 403.88 | 2615400 | 0 | |
09/20/1994 | 403.96 | 403.96 | 396.84 | 396.85 | 3056300 | 0 | |
09/21/1994 | 396.85 | 397.64 | 388.95 | 393.71 | 3223300 | 0 | |
09/22/1994 | 393.71 | 396.26 | 391.53 | 393.55 | 3085900 | 0 | |
09/23/1994 | 393.55 | 395.22 | 389.67 | 390.20 | 3210300 | 0 | |
09/26/1994 | 390.18 | 390.27 | 386.11 | 388.90 | 2504600 | 0 | |
09/27/1994 | 388.90 | 389.92 | 387.12 | 389.33 | 2737200 | 0 | |
09/28/1994 | 389.33 | 393.83 | 389.33 | 391.97 | 3002400 | 0 | |
09/29/1994 | 391.97 | 392.22 | 388.43 | 391.22 | 2842600 | 0 | |
09/30/1994 | 391.22 | 396.48 | 391.22 | 393.85 | 3081000 | 0 | |
10/03/1994 | 393.85 | 394.94 | 391.12 | 392.72 | 2448900 | 0 | |
10/04/1994 | 392.72 | 393.45 | 382.53 | 382.71 | 3328500 | 0 | |
10/05/1994 | 382.71 | 387.38 | 376.80 | 386.99 | 3477100 | 0 | |
10/06/1994 | 386.99 | 389.37 | 382.17 | 382.85 | 2702100 | 0 | |
10/07/1994 | 382.85 | 387.75 | 382.85 | 387.36 | 2750600 | 0 | |
10/10/1994 | 387.36 | 393.52 | 387.36 | 392.85 | 2302600 | 0 | |
10/11/1994 | 392.85 | 401.83 | 392.85 | 400.29 | 3675900 | 0 | |
10/12/1994 | 400.29 | 401.57 | 398.72 | 399.85 | 3315700 | 0 | |
10/13/1994 | 399.85 | 406.85 | 399.34 | 399.86 | 3729800 | 0 | |
10/14/1994 | 399.86 | 400.18 | 396.13 | 398.80 | 2981200 | 0 | |
10/17/1994 | 398.80 | 400.09 | 396.27 | 396.85 | 2903700 | 0 | |
10/18/1994 | 396.85 | 399.27 | 396.58 | 398.00 | 3088000 | 0 | |
10/19/1994 | 398.00 | 404.34 | 397.16 | 403.73 | 3438400 | 0 | |
10/20/1994 | 403.73 | 405.60 | 399.98 | 402.99 | 3561800 | 0 | |
10/21/1994 | 402.99 | 402.99 | 398.49 | 400.52 | 3542300 | 0 | |
10/24/1994 | 400.52 | 402.34 | 397.67 | 398.79 | 2839800 | 0 | |
10/25/1994 | 398.79 | 398.79 | 394.06 | 398.48 | 2926100 | 0 | |
10/26/1994 | 398.48 | 403.92 | 398.48 | 403.83 | 3176000 | 0 | |
10/27/1994 | 403.83 | 405.81 | 403.79 | 405.62 | 3150000 | 0 | |
10/28/1994 | 405.62 | 411.84 | 404.43 | 411.84 | 3785000 | 0 | |
10/31/1994 | 411.84 | 416.09 | 410.53 | 413.05 | 3132400 | 0 | |
11/01/1994 | 413.05 | 413.05 | 408.20 | 410.06 | 3187600 | 0 | |
11/02/1994 | 410.06 | 415.23 | 408.54 | 408.91 | 3600200 | 0 | |
11/03/1994 | 408.91 | 410.54 | 407.20 | 408.17 | 3113900 | 0 | |
11/04/1994 | 408.17 | 409.77 | 401.38 | 401.46 | 2808800 | 0 | |
11/07/1994 | 401.46 | 401.68 | 398.75 | 400.19 | 2461700 | 0 | |
11/08/1994 | 400.19 | 407.59 | 400.19 | 407.44 | 2986600 | 0 | |
11/09/1994 | 407.44 | 413.40 | 404.90 | 408.32 | 3111100 | 0 | |
11/10/1994 | 408.32 | 410.15 | 405.20 | 406.12 | 2677500 | 0 | |
11/11/1994 | 406.12 | 407.74 | 403.58 | 404.78 | 2732700 | 0 | |
11/14/1994 | 404.78 | 412.32 | 404.78 | 412.17 | 2638200 | 0 | |
11/15/1994 | 412.17 | 415.75 | 410.12 | 411.78 | 3203500 | 0 | |
11/16/1994 | 411.83 | 413.74 | 411.13 | 412.72 | 3097700 | 0 | |
11/17/1994 | 412.72 | 414.56 | 409.10 | 410.98 | 3512000 | 0 | |
11/18/1994 | 410.98 | 414.51 | 410.76 | 412.43 | 3038000 | 0 | |
11/21/1994 | 412.43 | 417.55 | 409.02 | 409.28 | 3021500 | 0 | |
11/22/1994 | 409.28 | 409.28 | 397.92 | 397.93 | 3537500 | 0 | |
11/23/1994 | 397.93 | 397.93 | 390.89 | 397.17 | 3465600 | 0 | |
11/25/1994 | 397.17 | 401.34 | 397.13 | 401.17 | 985900 | 0 | |
11/28/1994 | 401.17 | 404.92 | 400.73 | 403.82 | 2393000 | 0 | |
11/29/1994 | 403.82 | 409.45 | 403.82 | 409.10 | 3051100 | 0 | |
11/30/1994 | 409.10 | 412.00 | 404.04 | 404.82 | 3257100 | 0 | |
12/01/1994 | 404.82 | 404.88 | 397.44 | 397.66 | 2757300 | 0 | |
12/02/1994 | 399.06 | 402.18 | 395.70 | 402.04 | 2599500 | 0 | |
12/05/1994 | 402.04 | 404.84 | 401.11 | 402.71 | 2475200 | 0 | |
12/06/1994 | 402.71 | 405.14 | 399.88 | 399.98 | 2863500 | 0 | |
12/07/1994 | 399.98 | 400.82 | 395.49 | 395.75 | 2722500 | 0 | |
12/08/1994 | 395.75 | 398.25 | 385.57 | 386.30 | 3317500 | 0 | |
12/09/1994 | 386.30 | 389.24 | 379.96 | 388.63 | 3341700 | 0 | |
12/12/1994 | 388.63 | 391.00 | 381.47 | 388.88 | 2608900 | 0 | |
12/13/1994 | 388.88 | 390.31 | 387.24 | 387.53 | 2639900 | 0 | |
12/14/1994 | 387.53 | 393.22 | 386.51 | 391.65 | 3285100 | 0 | |
12/15/1994 | 391.65 | 395.95 | 391.65 | 393.70 | 3429700 | 0 | |
12/16/1994 | 393.70 | 394.92 | 391.77 | 392.01 | 3214600 | 0 | |
12/19/1994 | 392.01 | 392.62 | 389.77 | 390.42 | 2800800 | 0 | |
12/20/1994 | 390.42 | 393.96 | 388.05 | 390.61 | 3255000 | 0 | |
12/21/1994 | 390.61 | 397.94 | 390.61 | 397.80 | 3496000 | 0 | |
12/22/1994 | 397.80 | 400.37 | 397.80 | 399.80 | 3586800 | 0 | |
12/23/1994 | 399.80 | 403.09 | 399.32 | 401.15 | 2165300 | 0 | |
12/27/1994 | 401.15 | 404.94 | 401.15 | 404.03 | 2290800 | 0 | |
12/28/1994 | 404.03 | 404.54 | 398.79 | 400.26 | 2612600 | 0 | |
12/29/1994 | 400.26 | 406.53 | 400.26 | 406.31 | 2909600 | 0 | |
12/30/1994 | 406.31 | 406.50 | 402.29 | 404.27 | 3325000 | 0 | |
01/03/1995 | 404.27 | 404.27 | 397.56 | 398.00 | 2487500 | 0 | |
01/04/1995 | 398.00 | 400.41 | 394.59 | 399.65 | 2903500 | 0 | |
01/05/1995 | 399.65 | 402.04 | 397.84 | 398.02 | 2975100 | 0 | |
01/06/1995 | 398.02 | 403.03 | 398.02 | 401.59 | 3129200 | 0 | |
01/09/1995 | 401.59 | 403.99 | 400.91 | 403.53 | 2670900 | 0 | |
01/10/1995 | 403.53 | 410.56 | 403.53 | 407.57 | 3535100 | 0 | |
01/11/1995 | 407.57 | 410.45 | 402.71 | 407.10 | 3295200 | 0 | |
01/12/1995 | 407.10 | 408.32 | 405.85 | 407.32 | 3022300 | 0 | |
01/13/1995 | 407.32 | 411.16 | 407.32 | 410.48 | 3136300 | 0 | |
01/16/1995 | 410.48 | 415.50 | 409.87 | 413.65 | 3013700 | 0 | |
01/17/1995 | 413.65 | 418.66 | 413.65 | 416.89 | 3373300 | 0 | |
01/18/1995 | 416.89 | 419.98 | 416.01 | 419.26 | 3483300 | 0 | |
01/19/1995 | 419.26 | 419.26 | 416.55 | 417.83 | 3318300 | 0 | |
01/20/1995 | 417.83 | 417.95 | 408.73 | 410.13 | 3421700 | 0 | |
01/23/1995 | 410.13 | 412.07 | 404.57 | 411.89 | 2764200 | 0 | |
01/24/1995 | 411.89 | 414.04 | 410.81 | 413.60 | 2983300 | 0 | |
01/25/1995 | 413.60 | 414.02 | 407.73 | 410.87 | 3131000 | 0 | |
01/26/1995 | 410.87 | 411.73 | 406.19 | 406.50 | 2950600 | 0 | |
01/27/1995 | 406.50 | 409.14 | 405.38 | 407.22 | 3093800 | 0 | |
01/30/1995 | 407.22 | 408.39 | 401.32 | 401.71 | 2594700 | 0 | |
01/31/1995 | 401.71 | 406.06 | 401.08 | 405.33 | 3014300 | 0 | |
02/01/1995 | 405.33 | 411.38 | 405.33 | 407.06 | 3099300 | 0 | |
02/02/1995 | 407.06 | 411.28 | 406.34 | 411.15 | 2942600 | 0 | |
02/03/1995 | 411.15 | 419.01 | 411.15 | 416.14 | 3798500 | 0 | |
02/06/1995 | 416.14 | 421.29 | 416.14 | 420.93 | 2984800 | 0 | |
02/07/1995 | 420.93 | 422.18 | 418.49 | 420.57 | 3209700 | 0 | |
02/08/1995 | 420.79 | 426.20 | 420.79 | 425.66 | 3494200 | 0 | |
02/09/1995 | 425.66 | 429.79 | 425.66 | 426.43 | 3814200 | 0 | |
02/10/1995 | 426.43 | 431.30 | 426.43 | 430.77 | 3593800 | 0 | |
02/13/1995 | 430.77 | 432.37 | 428.53 | 428.77 | 3003600 | 0 | |
02/14/1995 | 428.77 | 431.06 | 428.24 | 429.81 | 3452500 | 0 | |
02/15/1995 | 429.86 | 433.44 | 428.00 | 432.49 | 3822900 | 0 | |
02/16/1995 | 432.49 | 433.16 | 428.61 | 430.86 | 3439900 | 0 | |
02/17/1995 | 430.86 | 430.86 | 425.33 | 425.66 | 2945100 | 0 | |
02/21/1995 | 425.66 | 427.03 | 423.93 | 424.82 | 2726200 | 0 | |
02/22/1995 | 424.82 | 429.93 | 423.12 | 429.21 | 3022000 | 0 | |
02/23/1995 | 429.20 | 435.20 | 429.20 | 431.03 | 3569800 | 0 | |
02/24/1995 | 431.03 | 431.03 | 426.57 | 428.42 | 3185400 | 0 | |
02/27/1995 | 428.42 | 430.67 | 424.04 | 424.75 | 2722600 | 0 | |
02/28/1995 | 424.75 | 432.91 | 424.71 | 432.50 | 3233500 | 0 | |
03/01/1995 | 432.50 | 435.22 | 429.80 | 429.80 | 3365100 | 0 | |
03/02/1995 | 429.80 | 431.72 | 429.05 | 431.68 | 2973400 | 0 | |
03/03/1995 | 431.68 | 436.89 | 429.34 | 436.68 | 3135900 | 0 | |
03/06/1995 | 436.68 | 437.25 | 430.41 | 437.24 | 2651100 | 0 | |
03/07/1995 | 437.24 | 437.82 | 431.13 | 432.12 | 3367600 | 0 | |
03/08/1995 | 432.12 | 437.01 | 432.12 | 437.01 | 3139500 | 0 | |
03/09/1995 | 437.01 | 438.49 | 433.12 | 437.02 | 3194700 | 0 | |
03/10/1995 | 437.02 | 441.76 | 436.01 | 441.76 | 3303200 | 0 | |
03/13/1995 | 441.75 | 443.94 | 440.29 | 440.82 | 2810700 | 0 | |
03/14/1995 | 440.81 | 447.51 | 440.81 | 446.27 | 3471700 | 0 | |
03/15/1995 | 446.27 | 446.56 | 442.31 | 443.57 | 3355100 | 0 | |
03/16/1995 | 443.57 | 445.81 | 442.95 | 444.68 | 3401500 | 0 | |
03/17/1995 | 444.68 | 447.75 | 442.71 | 443.94 | 3153500 | 0 | |
03/20/1995 | 443.94 | 447.67 | 442.83 | 446.61 | 2774100 | 0 | |
03/21/1995 | 446.61 | 451.16 | 445.99 | 447.13 | 3361500 | 0 | |
03/22/1995 | 447.13 | 447.43 | 444.19 | 447.13 | 3151400 | 0 | |
03/23/1995 | 447.13 | 452.04 | 446.74 | 448.82 | 3507900 | 0 | |
03/24/1995 | 448.82 | 455.45 | 448.82 | 455.43 | 4028900 | 0 | |
03/27/1995 | 455.43 | 457.98 | 453.32 | 457.12 | 3152300 | 0 | |
03/28/1995 | 457.12 | 460.63 | 456.33 | 460.54 | 3502400 | 0 | |
03/29/1995 | 460.54 | 462.99 | 449.43 | 451.87 | 4103800 | 0 | |
03/30/1995 | 451.87 | 454.68 | 442.69 | 448.42 | 3633200 | 0 | |
03/31/1995 | 448.36 | 448.55 | 439.22 | 447.15 | 3478500 | 0 | |
04/03/1995 | 447.15 | 448.81 | 442.30 | 448.49 | 2739200 | 0 | |
04/04/1995 | 448.49 | 450.90 | 441.53 | 441.86 | 3656400 | 0 | |
04/05/1995 | 441.86 | 444.66 | 438.38 | 444.66 | 3488900 | 0 | |
04/06/1995 | 444.66 | 445.88 | 439.91 | 439.92 | 3483200 | 0 | |
04/07/1995 | 440.33 | 444.06 | 438.85 | 444.01 | 3314600 | 0 | |
04/10/1995 | 444.01 | 449.64 | 442.58 | 449.36 | 3009200 | 0 | |
04/11/1995 | 449.36 | 454.41 | 449.36 | 453.33 | 3556500 | 0 | |
04/12/1995 | 453.33 | 457.02 | 452.01 | 456.98 | 3451800 | 0 | |
04/13/1995 | 456.98 | 459.61 | 456.23 | 458.93 | 3598300 | 0 | |
04/17/1995 | 458.93 | 466.79 | 456.74 | 457.06 | 3665000 | 0 | |
04/18/1995 | 457.06 | 461.40 | 452.79 | 453.43 | 3770800 | 0 | |
04/19/1995 | 453.48 | 453.48 | 442.71 | 447.06 | 4539600 | 0 | |
04/20/1995 | 447.17 | 449.81 | 444.21 | 449.01 | 4088600 | 0 | |
04/21/1995 | 449.01 | 451.91 | 449.01 | 451.34 | 3945100 | 0 | |
04/24/1995 | 451.34 | 457.19 | 448.93 | 456.41 | 3187000 | 0 | |
04/25/1995 | 456.43 | 461.02 | 456.43 | 459.10 | 3754900 | 0 | |
04/26/1995 | 459.10 | 463.03 | 456.16 | 463.03 | 3924100 | 0 | |
04/27/1995 | 463.03 | 468.89 | 462.59 | 465.34 | 4175500 | 0 | |
04/28/1995 | 465.34 | 470.49 | 463.69 | 469.56 | 3758300 | 0 | |
05/01/1995 | 469.56 | 472.47 | 466.05 | 466.05 | 3156600 | 0 | |
05/02/1995 | 466.05 | 467.54 | 463.38 | 465.38 | 3484900 | 0 | |
05/03/1995 | 465.38 | 474.93 | 465.38 | 474.93 | 3988100 | 0 | |
05/04/1995 | 474.93 | 484.13 | 473.47 | 474.10 | 4210000 | 0 | |
05/05/1995 | 474.10 | 478.27 | 470.30 | 470.30 | 3318900 | 0 | |
05/08/1995 | 470.30 | 478.19 | 469.71 | 476.78 | 3201600 | 0 | |
05/09/1995 | 476.78 | 479.49 | 471.83 | 476.00 | 3817500 | 0 | |
05/10/1995 | 476.00 | 479.13 | 471.63 | 472.88 | 3800300 | 0 | |
05/11/1995 | 472.87 | 479.57 | 470.72 | 479.57 | 3907100 | 0 | |
05/12/1995 | 479.57 | 486.23 | 477.93 | 483.19 | 4045700 | 0 | |
05/15/1995 | 483.19 | 486.97 | 481.22 | 486.34 | 3500400 | 0 | |
05/16/1995 | 486.34 | 492.47 | 485.51 | 491.04 | 3821000 | 0 | |
05/17/1995 | 491.04 | 497.78 | 491.04 | 494.69 | 4041100 | 0 | |
05/18/1995 | 494.69 | 498.93 | 488.02 | 488.02 | 3881800 | 0 | |
05/19/1995 | 488.02 | 490.33 | 484.68 | 489.87 | 3371900 | 0 | |
05/22/1995 | 489.77 | 495.85 | 489.56 | 495.09 | 3441400 | 0 | |
05/23/1995 | 495.09 | 503.12 | 495.09 | 503.12 | 4149200 | 0 | |
05/24/1995 | 503.12 | 509.24 | 498.00 | 500.50 | 4392100 | 0 | |
05/25/1995 | 500.50 | 502.16 | 495.15 | 501.66 | 3815600 | 0 | |
05/26/1995 | 501.66 | 501.66 | 494.43 | 496.06 | 3027200 | 0 | |
05/30/1995 | 496.06 | 498.15 | 481.21 | 482.08 | 3203600 | 0 | |
05/31/1995 | 482.08 | 488.10 | 474.17 | 488.10 | 3761500 | 0 | |
06/01/1995 | 488.10 | 493.61 | 487.20 | 490.96 | 3544200 | 0 | |
06/02/1995 | 490.96 | 496.23 | 486.07 | 492.65 | 3519700 | 0 | |
06/05/1995 | 492.65 | 502.92 | 492.65 | 500.81 | 3723500 | 0 | |
06/06/1995 | 500.81 | 504.06 | 495.12 | 495.12 | 3875000 | 0 | |
06/07/1995 | 495.12 | 499.25 | 493.58 | 497.15 | 3784200 | 0 | |
06/08/1995 | 497.15 | 501.22 | 497.15 | 500.86 | 3785600 | 0 | |
06/09/1995 | 500.86 | 502.08 | 495.57 | 500.41 | 3826000 | 0 | |
06/12/1995 | 500.41 | 503.88 | 499.41 | 501.69 | 3527600 | 0 | |
06/13/1995 | 501.69 | 506.31 | 501.69 | 505.32 | 4029800 | 0 | |
06/14/1995 | 505.32 | 507.01 | 500.76 | 506.09 | 4214500 | 0 | |
06/15/1995 | 506.09 | 513.24 | 506.09 | 511.99 | 4122800 | 0 | |
06/16/1995 | 511.99 | 518.42 | 511.99 | 517.57 | 4032100 | 0 | |
06/19/1995 | 517.55 | 530.89 | 517.55 | 530.53 | 4070000 | 0 | |
06/20/1995 | 530.53 | 539.55 | 530.53 | 539.55 | 4444900 | 0 | |
06/21/1995 | 539.55 | 542.96 | 533.33 | 535.52 | 4552800 | 0 | |
06/22/1995 | 535.52 | 546.12 | 535.52 | 546.06 | 4740800 | 0 | |
06/23/1995 | 546.06 | 546.57 | 541.84 | 544.66 | 4472600 | 0 | |
06/26/1995 | 544.66 | 546.36 | 535.89 | 536.49 | 3849800 | 0 | |
06/27/1995 | 536.49 | 540.48 | 526.88 | 527.84 | 4174900 | 0 | |
06/28/1995 | 527.84 | 533.52 | 522.09 | 530.65 | 3953200 | 0 | |
06/29/1995 | 530.65 | 537.97 | 529.85 | 536.21 | 3686000 | 0 | |
06/30/1995 | 536.21 | 541.67 | 536.11 | 538.03 | 4021400 | 0 | |
07/03/1995 | 538.03 | 540.33 | 536.73 | 538.97 | 1307700 | 0 | |
07/05/1995 | 538.97 | 546.38 | 538.97 | 543.39 | 3703200 | 0 | |
07/06/1995 | 543.39 | 554.09 | 543.39 | 553.87 | 4255400 | 0 | |
07/07/1995 | 553.86 | 567.56 | 553.28 | 567.56 | 5122000 | 0 | |
07/10/1995 | 567.56 | 575.97 | 567.50 | 573.56 | 4573200 | 0 | |
07/11/1995 | 573.56 | 573.56 | 563.93 | 563.98 | 4437500 | 0 | |
07/12/1995 | 563.98 | 580.00 | 563.98 | 579.71 | 5144700 | 0 | |
07/13/1995 | 579.71 | 591.51 | 577.44 | 583.25 | 5301000 | 0 | |
07/14/1995 | 583.27 | 589.98 | 574.34 | 589.85 | 4336000 | 0 | |
07/17/1995 | 589.85 | 600.01 | 589.85 | 596.91 | 4664200 | 0 | |
07/18/1995 | 595.19 | 597.12 | 578.09 | 578.46 | 4836500 | 0 | |
07/19/1995 | 578.46 | 578.46 | 530.40 | 547.12 | 5979100 | 0 | |
07/20/1995 | 549.85 | 554.52 | 545.50 | 550.33 | 4808300 | 0 | |
07/21/1995 | 550.33 | 555.74 | 547.32 | 547.78 | 4686900 | 0 | |
07/24/1995 | 547.78 | 563.06 | 547.78 | 562.64 | 4040900 | 0 | |
07/25/1995 | 562.64 | 575.12 | 562.64 | 572.71 | 4999300 | 0 | |
07/26/1995 | 572.71 | 581.43 | 572.71 | 576.84 | 4839000 | 0 | |
07/27/1995 | 576.84 | 586.95 | 576.84 | 584.25 | 5085200 | 0 | |
07/28/1995 | 584.25 | 584.25 | 573.33 | 574.18 | 4585600 | 0 | |
07/31/1995 | 574.18 | 576.57 | 564.33 | 568.88 | 3855700 | 0 | |
08/01/1995 | 568.88 | 569.27 | 554.25 | 559.21 | 4363200 | 0 | |
08/02/1995 | 559.36 | 569.03 | 550.70 | 551.56 | 4863300 | 0 | |
08/03/1995 | 551.56 | 553.55 | 541.64 | 553.06 | 4519000 | 0 | |
08/04/1995 | 553.06 | 561.09 | 553.06 | 560.58 | 3788600 | 0 | |
08/07/1995 | 560.58 | 566.70 | 560.58 | 563.65 | 3624500 | 0 | |
08/08/1995 | 563.65 | 568.67 | 563.65 | 565.71 | 4036700 | 0 | |
08/09/1995 | 565.71 | 577.23 | 565.71 | 575.49 | 4764900 | 0 | |
08/10/1995 | 575.49 | 577.48 | 567.82 | 569.75 | 4522600 | 0 | |
08/11/1995 | 569.75 | 575.69 | 568.23 | 575.64 | 3857600 | 0 | |
08/14/1995 | 575.67 | 584.76 | 573.46 | 584.73 | 3713200 | 0 | |
08/15/1995 | 584.73 | 588.26 | 579.63 | 584.05 | 4244400 | 0 | |
08/16/1995 | 584.04 | 596.45 | 584.04 | 596.43 | 4720400 | 0 | |
08/17/1995 | 596.43 | 600.15 | 593.13 | 596.28 | 4968200 | 0 | |
08/18/1995 | 596.28 | 601.65 | 594.02 | 595.52 | 4705400 | 0 | |
08/21/1995 | 595.52 | 598.73 | 578.89 | 578.89 | 4379800 | 0 | |
08/22/1995 | 578.89 | 589.55 | 576.90 | 589.25 | 4660300 | 0 | |
08/23/1995 | 589.25 | 593.32 | 587.05 | 591.32 | 4308100 | 0 | |
08/24/1995 | 591.32 | 591.64 | 580.23 | 583.16 | 4494600 | 0 | |
08/25/1995 | 583.16 | 584.79 | 579.97 | 580.10 | 3833600 | 0 | |
08/28/1995 | 580.10 | 581.62 | 565.85 | 566.05 | 3977900 | 0 | |
08/29/1995 | 566.05 | 566.82 | 549.12 | 566.82 | 4706400 | 0 | |
08/30/1995 | 566.82 | 574.49 | 566.66 | 572.83 | 4018400 | 0 | |
08/31/1995 | 572.85 | 580.03 | 572.85 | 576.77 | 3758200 | 0 | |
09/01/1995 | 576.77 | 576.86 | 572.16 | 573.21 | 2924500 | 0 | |
09/05/1995 | 573.21 | 595.36 | 573.21 | 595.36 | 3870000 | 0 | |
09/06/1995 | 595.36 | 601.15 | 593.86 | 594.12 | 4640500 | 0 | |
09/07/1995 | 597.16 | 604.39 | 597.05 | 599.14 | 4898600 | 0 | |
09/08/1995 | 599.14 | 604.27 | 593.90 | 604.27 | 4646000 | 0 | |
09/11/1995 | 604.27 | 612.56 | 604.27 | 609.75 | 4418400 | 0 | |
09/12/1995 | 610.08 | 613.78 | 605.90 | 605.99 | 4679300 | 0 | |
09/13/1995 | 605.99 | 611.05 | 603.17 | 607.70 | 4989200 | 0 | |
09/14/1995 | 607.70 | 610.00 | 603.74 | 604.12 | 4846100 | 0 | |
09/15/1995 | 604.12 | 604.12 | 586.27 | 589.01 | 5202000 | 0 | |
09/18/1995 | 589.01 | 591.75 | 581.79 | 591.13 | 4069800 | 0 | |
09/19/1995 | 591.13 | 601.88 | 589.57 | 601.02 | 4666800 | 0 | |
09/20/1995 | 601.02 | 608.21 | 601.02 | 603.19 | 5148200 | 0 | |
09/21/1995 | 603.19 | 603.19 | 593.14 | 594.85 | 4696900 | 0 | |
09/22/1995 | 594.85 | 594.85 | 586.84 | 592.64 | 4390400 | 0 | |
09/25/1995 | 592.64 | 593.92 | 583.60 | 587.93 | 3126700 | 0 | |
09/26/1995 | 587.93 | 595.83 | 580.53 | 580.77 | 4266700 | 0 | |
09/27/1995 | 580.70 | 580.70 | 557.26 | 576.22 | 5235300 | 0 | |
09/28/1995 | 576.22 | 595.48 | 576.22 | 595.44 | 4484200 | 0 | |
09/29/1995 | 595.44 | 599.31 | 584.93 | 585.08 | 4635800 | 0 | |
10/02/1995 | 585.08 | 587.90 | 573.17 | 573.87 | 3937600 | 0 | |
10/03/1995 | 573.87 | 575.81 | 563.95 | 573.16 | 4560000 | 0 | |
10/04/1995 | 573.16 | 573.16 | 557.43 | 558.99 | 3863900 | 0 | |
10/05/1995 | 558.99 | 572.76 | 556.61 | 572.75 | 4565600 | 0 | |
10/06/1995 | 572.75 | 581.74 | 566.98 | 567.42 | 4500100 | 0 | |
10/09/1995 | 567.41 | 567.41 | 543.04 | 546.93 | 4035700 | 0 | |
10/10/1995 | 546.93 | 551.68 | 527.89 | 550.76 | 5326800 | 0 | |
10/11/1995 | 550.76 | 564.65 | 550.76 | 564.33 | 4542200 | 0 | |
10/12/1995 | 564.33 | 573.49 | 564.33 | 573.10 | 4217600 | 0 | |
10/13/1995 | 573.10 | 579.68 | 569.35 | 570.00 | 4255400 | 0 | |
10/16/1995 | 570.01 | 573.92 | 567.01 | 568.46 | 3259800 | 0 | |
10/17/1995 | 568.46 | 589.43 | 568.46 | 589.43 | 4346200 | 0 | |
10/18/1995 | 589.43 | 605.18 | 589.43 | 597.97 | 5445500 | 0 | |
10/19/1995 | 597.97 | 602.60 | 591.00 | 601.26 | 4708900 | 0 | |
10/20/1995 | 601.26 | 601.98 | 590.13 | 591.88 | 4280300 | 0 | |
10/23/1995 | 587.84 | 594.73 | 586.01 | 593.27 | 3685500 | 0 | |
10/24/1995 | 593.20 | 597.56 | 593.02 | 594.23 | 4456900 | 0 | |
10/25/1995 | 594.23 | 595.20 | 584.33 | 584.33 | 4561000 | 0 | |
10/26/1995 | 584.33 | 588.13 | 572.49 | 582.47 | 4790200 | 0 | |
10/27/1995 | 582.47 | 593.53 | 580.25 | 593.53 | 4403200 | 0 | |
10/30/1995 | 593.53 | 609.38 | 593.53 | 607.10 | 4163900 | 0 | |
10/31/1995 | 607.10 | 613.00 | 598.77 | 598.78 | 4698600 | 0 | |
11/01/1995 | 598.78 | 603.00 | 595.39 | 600.91 | 4372000 | 0 | |
11/02/1995 | 600.91 | 614.79 | 600.65 | 614.69 | 4994000 | 0 | |
11/03/1995 | 614.69 | 621.71 | 612.09 | 621.71 | 4519200 | 0 | |
11/06/1995 | 621.71 | 623.53 | 615.66 | 615.72 | 3907600 | 0 | |
11/07/1995 | 615.72 | 615.72 | 591.20 | 596.23 | 5190300 | 0 | |
11/08/1995 | 596.20 | 606.40 | 594.75 | 598.72 | 4769100 | 0 | |
11/09/1995 | 598.72 | 617.02 | 598.72 | 616.95 | 4781900 | 0 | |
11/10/1995 | 616.95 | 621.00 | 611.64 | 613.61 | 4731400 | 0 | |
11/13/1995 | 613.61 | 616.16 | 607.15 | 608.32 | 3959800 | 0 | |
11/14/1995 | 608.32 | 608.50 | 591.60 | 591.68 | 4472500 | 0 | |
11/15/1995 | 591.68 | 597.07 | 582.41 | 593.48 | 4593900 | 0 | |
11/16/1995 | 593.48 | 597.73 | 586.94 | 591.70 | 4924200 | 0 | |
11/17/1995 | 591.70 | 594.25 | 587.40 | 588.81 | 4779800 | 0 | |
11/20/1995 | 588.81 | 593.73 | 571.67 | 571.67 | 4381100 | 0 | |
11/21/1995 | 571.67 | 576.22 | 562.50 | 574.22 | 5379100 | 0 | |
11/22/1995 | 574.22 | 580.00 | 568.99 | 569.04 | 4189600 | 0 | |
11/24/1995 | 569.04 | 578.35 | 569.04 | 578.32 | 1361000 | 0 | |
11/27/1995 | 578.32 | 585.88 | 573.91 | 573.91 | 4392200 | 0 | |
11/28/1995 | 573.91 | 598.07 | 573.91 | 598.00 | 4970800 | 0 | |
11/29/1995 | 598.00 | 604.79 | 593.18 | 599.58 | 5344000 | 0 | |
11/30/1995 | 599.58 | 602.29 | 593.52 | 593.72 | 5429600 | 0 | |
12/01/1995 | 593.72 | 595.77 | 586.18 | 587.02 | 4950800 | 0 | |
12/04/1995 | 586.93 | 604.13 | 586.93 | 598.00 | 5050300 | 0 | |
12/05/1995 | 598.00 | 600.35 | 588.91 | 591.23 | 5673800 | 0 | |
12/06/1995 | 591.23 | 595.58 | 582.33 | 589.98 | 5676700 | 0 | |
12/07/1995 | 589.98 | 592.63 | 579.76 | 587.13 | 4912300 | 0 | |
12/08/1995 | 587.13 | 599.58 | 586.75 | 599.38 | 4559100 | 0 | |
12/11/1995 | 599.38 | 602.39 | 596.10 | 596.11 | 4237600 | 0 | |
12/12/1995 | 596.11 | 597.35 | 584.53 | 585.04 | 4638600 | 0 | |
12/13/1995 | 585.04 | 590.69 | 583.91 | 587.54 | 4841200 | 0 | |
12/14/1995 | 587.54 | 590.14 | 566.27 | 566.29 | 5657000 | 0 | |
12/15/1995 | 566.29 | 571.06 | 560.35 | 563.28 | 5818300 | 0 | |
12/18/1995 | 563.28 | 563.28 | 540.97 | 548.04 | 5766400 | 0 | |
12/19/1995 | 548.04 | 575.02 | 548.04 | 575.01 | 5643300 | 0 | |
12/20/1995 | 575.01 | 581.07 | 565.08 | 565.15 | 5678900 | 0 | |
12/21/1995 | 565.15 | 580.76 | 565.15 | 580.76 | 5328000 | 0 | |
12/22/1995 | 580.76 | 585.44 | 580.74 | 585.18 | 4206000 | 0 | |
12/26/1995 | 585.18 | 586.58 | 582.59 | 585.09 | 3327700 | 0 | |
12/27/1995 | 585.09 | 587.81 | 580.01 | 580.37 | 3843200 | 0 | |
12/28/1995 | 580.37 | 580.37 | 571.05 | 571.96 | 4496700 | 0 | |
12/29/1995 | 571.96 | 577.08 | 569.45 | 576.23 | 5419100 | 0 | |
01/02/1996 | 576.23 | 586.29 | 573.89 | 585.94 | 3996200 | 0 | |
01/03/1996 | 585.94 | 586.32 | 571.42 | 572.29 | 5065500 | 0 | |
01/04/1996 | 572.29 | 575.60 | 552.69 | 563.48 | 6299700 | 0 | |
01/05/1996 | 563.48 | 568.85 | 552.18 | 565.14 | 5481300 | 0 | |
01/08/1996 | 565.14 | 568.23 | 562.22 | 563.15 | 1426900 | 0 | |
01/09/1996 | 562.42 | 562.48 | 533.51 | 534.42 | 5457900 | 0 | |
01/10/1996 | 534.42 | 545.19 | 527.22 | 535.29 | 6034200 | 0 | |
01/11/1996 | 535.29 | 555.22 | 535.29 | 555.20 | 5132000 | 0 | |
01/12/1996 | 555.20 | 558.96 | 546.71 | 552.71 | 4853000 | 0 | |
01/15/1996 | 552.75 | 554.36 | 533.65 | 534.44 | 4226600 | 0 | |
01/16/1996 | 534.44 | 546.47 | 526.80 | 546.05 | 5618500 | 0 | |
01/17/1996 | 546.05 | 555.70 | 534.87 | 545.51 | 6136900 | 0 | |
01/18/1996 | 545.51 | 555.24 | 545.51 | 554.32 | 5367600 | 0 | |
01/19/1996 | 554.32 | 566.12 | 554.28 | 564.64 | 5711200 | 0 | |
01/22/1996 | 564.64 | 572.01 | 563.68 | 571.25 | 4944300 | 0 | |
01/23/1996 | 571.25 | 572.92 | 566.92 | 567.35 | 5338700 | 0 | |
01/24/1996 | 567.35 | 582.29 | 567.35 | 582.14 | 5930000 | 0 | |
01/25/1996 | 582.14 | 584.56 | 571.52 | 572.26 | 5828100 | 0 | |
01/26/1996 | 572.26 | 577.05 | 568.33 | 577.05 | 5136100 | 0 | |
01/29/1996 | 577.05 | 580.48 | 574.45 | 576.23 | 4343800 | 0 | |
01/30/1996 | 576.23 | 585.26 | 576.23 | 583.99 | 5421900 | 0 | |
01/31/1996 | 583.99 | 591.84 | 580.43 | 591.82 | 5611700 | 0 | |
02/01/1996 | 591.82 | 601.88 | 589.01 | 601.88 | 5830700 | 0 | |
02/02/1996 | 601.88 | 606.60 | 599.36 | 601.42 | 5612600 | 0 | |
02/05/1996 | 601.50 | 615.47 | 600.67 | 615.47 | 5120400 | 0 | |
02/06/1996 | 615.47 | 621.65 | 614.87 | 619.20 | 5894900 | 0 | |
02/07/1996 | 619.17 | 619.33 | 610.35 | 615.07 | 6116400 | 0 | |
02/08/1996 | 615.07 | 625.23 | 610.10 | 623.80 | 5565800 | 0 | |
02/09/1996 | 623.80 | 629.40 | 620.08 | 623.01 | 5526500 | 0 | |
02/12/1996 | 623.01 | 629.01 | 623.01 | 625.29 | 4940400 | 0 | |
02/13/1996 | 625.30 | 626.51 | 612.04 | 618.54 | 5252500 | 0 | |
02/14/1996 | 618.54 | 623.63 | 613.25 | 617.59 | 5158900 | 0 | |
02/15/1996 | 617.59 | 621.77 | 615.55 | 620.23 | 4937600 | 0 | |
02/16/1996 | 620.23 | 623.29 | 614.91 | 619.04 | 4596800 | 0 | |
02/20/1996 | 619.04 | 621.90 | 611.73 | 616.83 | 4596800 | 0 | |
02/21/1996 | 616.83 | 627.56 | 616.83 | 627.28 | 4858100 | 0 | |
02/22/1996 | 627.28 | 644.21 | 627.28 | 643.41 | 6411400 | 0 | |
02/23/1996 | 643.41 | 647.34 | 634.60 | 642.59 | 5835200 | 0 | |
02/26/1996 | 642.59 | 645.24 | 636.56 | 637.92 | 4738000 | 0 | |
02/27/1996 | 637.92 | 640.57 | 628.45 | 631.10 | 5144600 | 0 | |
02/28/1996 | 631.10 | 638.79 | 629.90 | 631.44 | 5434400 | 0 | |
02/29/1996 | 631.44 | 631.44 | 620.88 | 622.83 | 5332300 | 0 | |
03/01/1996 | 622.83 | 622.83 | 601.04 | 604.76 | 5871700 | 0 | |
03/04/1996 | 604.76 | 609.84 | 600.08 | 601.50 | 4743800 | 0 | |
03/05/1996 | 601.50 | 616.06 | 600.46 | 615.88 | 4919000 | 0 | |
03/06/1996 | 615.88 | 617.22 | 607.80 | 607.84 | 5325400 | 0 | |
03/07/1996 | 607.84 | 612.52 | 606.29 | 609.55 | 5093600 | 0 | |
03/08/1996 | 609.55 | 609.55 | 585.33 | 591.71 | 5836400 | 0 | |
03/11/1996 | 591.71 | 605.62 | 591.71 | 605.48 | 4578800 | 0 | |
03/12/1996 | 605.48 | 605.48 | 592.60 | 599.02 | 4593400 | 0 | |
03/13/1996 | 599.02 | 615.89 | 599.02 | 614.75 | 4823400 | 0 | |
03/14/1996 | 614.75 | 619.03 | 610.55 | 610.56 | 5128700 | 0 | |
03/15/1996 | 610.56 | 622.68 | 610.56 | 621.71 | 5144200 | 0 | |
03/18/1996 | 621.71 | 633.44 | 621.71 | 633.26 | 4987800 | 0 | |
03/19/1996 | 633.26 | 637.92 | 626.83 | 629.39 | 5205900 | 0 | |
03/20/1996 | 629.39 | 629.39 | 613.44 | 615.26 | 5296200 | 0 | |
03/21/1996 | 615.26 | 617.55 | 610.48 | 611.51 | 4992400 | 0 | |
03/22/1996 | 611.51 | 615.37 | 605.87 | 612.88 | 4756300 | 0 | |
03/25/1996 | 612.88 | 617.75 | 597.82 | 597.82 | 4767100 | 0 | |
03/26/1996 | 597.82 | 604.75 | 591.35 | 602.08 | 5446200 | 0 | |
03/27/1996 | 602.08 | 612.61 | 602.08 | 608.06 | 5005200 | 0 | |
03/28/1996 | 608.06 | 611.74 | 602.89 | 608.08 | 4832100 | 0 | |
03/29/1996 | 608.08 | 614.77 | 608.08 | 609.69 | 5140900 | 0 | |
04/01/1996 | 609.69 | 615.18 | 609.69 | 612.99 | 4638800 | 0 | |
04/02/1996 | 612.99 | 616.02 | 612.43 | 615.81 | 4921900 | 0 | |
04/03/1996 | 615.81 | 618.77 | 609.96 | 618.57 | 5297500 | 0 | |
04/04/1996 | 618.57 | 620.59 | 615.26 | 618.00 | 5038900 | 0 | |
04/08/1996 | 618.00 | 618.00 | 601.47 | 610.61 | 5177000 | 0 | |
04/09/1996 | 610.61 | 618.84 | 609.84 | 611.06 | 5616700 | 0 | |
04/10/1996 | 611.06 | 619.95 | 608.16 | 609.11 | 5563100 | 0 | |
04/11/1996 | 609.11 | 612.16 | 597.42 | 604.07 | 5343000 | 0 | |
04/12/1996 | 604.07 | 607.16 | 602.03 | 605.05 | 4837600 | 0 | |
04/15/1996 | 605.05 | 611.55 | 605.05 | 611.08 | 4618600 | 0 | |
04/16/1996 | 611.08 | 625.99 | 611.08 | 625.94 | 6139200 | 0 | |
04/17/1996 | 625.93 | 627.38 | 618.39 | 620.71 | 5778000 | 0 | |
04/18/1996 | 620.71 | 648.15 | 620.71 | 633.44 | 5773200 | 0 | |
04/19/1996 | 633.44 | 638.72 | 632.15 | 633.01 | 5931200 | 0 | |
04/22/1996 | 633.01 | 644.40 | 633.01 | 644.29 | 5825900 | 0 | |
04/23/1996 | 644.29 | 654.63 | 643.02 | 654.49 | 6501900 | 0 | |
04/24/1996 | 654.49 | 664.01 | 654.49 | 664.01 | 7286200 | 0 | |
04/25/1996 | 664.01 | 666.84 | 657.99 | 666.68 | 7207900 | 0 | |
04/26/1996 | 666.68 | 669.74 | 664.48 | 666.65 | 6433000 | 0 | |
04/29/1996 | 666.65 | 668.31 | 663.96 | 667.00 | 5539800 | 0 | |
04/30/1996 | 667.00 | 667.04 | 662.79 | 666.73 | 6047900 | 0 | |
05/01/1996 | 666.73 | 673.88 | 665.34 | 673.36 | 6542700 | 0 | |
05/02/1996 | 673.36 | 673.55 | 656.62 | 656.73 | 6469500 | 0 | |
05/03/1996 | 656.73 | 670.24 | 656.73 | 661.07 | 7052200 | 0 | |
05/06/1996 | 661.07 | 665.07 | 655.95 | 662.93 | 6801500 | 0 | |
05/07/1996 | 662.93 | 665.60 | 658.61 | 660.82 | 8065000 | 0 | |
05/08/1996 | 660.82 | 663.53 | 646.02 | 663.53 | 7569200 | 0 | |
05/09/1996 | 663.43 | 666.69 | 660.55 | 662.54 | 6357100 | 0 | |
05/10/1996 | 662.54 | 672.59 | 662.54 | 672.54 | 6060200 | 0 | |
05/13/1996 | 672.54 | 688.76 | 672.54 | 688.52 | 5952700 | 0 | |
05/14/1996 | 688.52 | 697.49 | 688.52 | 695.43 | 6902000 | 0 | |
05/15/1996 | 695.43 | 700.65 | 690.14 | 690.16 | 6879900 | 0 | |
05/16/1996 | 690.15 | 695.27 | 683.95 | 695.25 | 6209500 | 0 | |
05/17/1996 | 695.25 | 699.55 | 690.81 | 690.81 | 6306600 | 0 | |
05/20/1996 | 690.81 | 696.83 | 690.81 | 693.27 | 5897300 | 0 | |
05/21/1996 | 693.27 | 696.51 | 687.86 | 687.86 | 6904800 | 0 | |
05/22/1996 | 687.86 | 691.08 | 684.16 | 688.43 | 6934000 | 0 | |
05/23/1996 | 688.43 | 695.36 | 687.45 | 692.09 | 7579500 | 0 | |
05/24/1996 | 692.09 | 693.85 | 688.74 | 688.91 | 6102800 | 0 | |
05/28/1996 | 688.91 | 692.43 | 683.85 | 685.07 | 6431300 | 0 | |
05/29/1996 | 685.07 | 686.73 | 674.65 | 677.09 | 6361000 | 0 | |
05/30/1996 | 677.09 | 685.51 | 675.03 | 684.04 | 6050300 | 0 | |
05/31/1996 | 684.04 | 694.27 | 684.04 | 692.39 | 6076900 | 0 | |
06/03/1996 | 692.39 | 693.96 | 687.04 | 689.25 | 5251700 | 0 | |
06/04/1996 | 689.25 | 693.74 | 687.72 | 692.59 | 6457100 | 0 | |
06/05/1996 | 692.59 | 700.30 | 689.67 | 699.35 | 6499400 | 0 | |
06/06/1996 | 699.35 | 704.09 | 687.01 | 687.01 | 6738900 | 0 | |
06/07/1996 | 687.01 | 691.54 | 673.32 | 691.46 | 6009800 | 0 | |
06/10/1996 | 691.46 | 693.35 | 687.77 | 688.84 | 4764700 | 0 | |
06/11/1996 | 688.84 | 696.57 | 688.84 | 690.94 | 5543000 | 0 | |
06/12/1996 | 690.94 | 702.14 | 690.94 | 697.16 | 5439800 | 0 | |
06/13/1996 | 697.16 | 698.32 | 686.51 | 691.84 | 5644700 | 0 | |
06/14/1996 | 691.84 | 691.84 | 681.07 | 681.13 | 5098800 | 0 | |
06/17/1996 | 681.14 | 684.26 | 676.84 | 678.44 | 4481600 | 0 | |
06/18/1996 | 678.44 | 680.16 | 665.28 | 666.07 | 6213500 | 0 | |
06/19/1996 | 666.07 | 673.75 | 665.26 | 667.72 | 6006100 | 0 | |
06/20/1996 | 667.71 | 671.75 | 648.93 | 664.45 | 6698300 | 0 | |
06/21/1996 | 664.50 | 673.39 | 664.50 | 672.53 | 5401100 | 0 | |
06/24/1996 | 672.53 | 680.62 | 671.18 | 677.17 | 5004700 | 0 | |
06/25/1996 | 677.17 | 678.55 | 667.68 | 668.04 | 5536600 | 0 | |
06/26/1996 | 668.04 | 669.06 | 651.72 | 659.69 | 6053400 | 0 | |
06/27/1996 | 659.69 | 671.48 | 654.59 | 671.15 | 5660100 | 0 | |
06/28/1996 | 671.15 | 681.69 | 671.15 | 677.30 | 6287700 | 0 | |
07/01/1996 | 677.40 | 687.95 | 677.33 | 687.07 | 5018500 | 0 | |
07/02/1996 | 687.07 | 687.07 | 680.14 | 680.17 | 5176300 | 0 | |
07/03/1996 | 680.17 | 680.71 | 673.30 | 673.84 | 4993200 | 0 | |
07/05/1996 | 673.84 | 673.84 | 657.68 | 657.68 | 2162000 | 0 | |
07/08/1996 | 657.68 | 665.12 | 655.52 | 656.00 | 4464000 | 0 | |
07/09/1996 | 656.00 | 664.20 | 656.00 | 660.76 | 4869000 | 0 | |
07/10/1996 | 660.76 | 660.76 | 649.33 | 657.45 | 5380100 | 0 | |
07/11/1996 | 657.45 | 657.45 | 625.44 | 635.78 | 6949300 | 0 | |
07/12/1996 | 635.78 | 642.86 | 625.09 | 635.06 | 5415400 | 0 | |
07/15/1996 | 635.06 | 635.06 | 606.07 | 606.89 | 5870100 | 0 | |
07/16/1996 | 606.89 | 615.82 | 572.79 | 614.25 | 8773300 | 0 | |
07/17/1996 | 614.25 | 634.42 | 614.25 | 631.30 | 7011400 | 0 | |
07/18/1996 | 631.30 | 644.11 | 628.17 | 643.74 | 6403400 | 0 | |
07/19/1996 | 643.75 | 643.75 | 627.94 | 633.05 | 5316100 | 0 | |
07/22/1996 | 633.05 | 633.05 | 618.92 | 624.03 | 4191100 | 0 | |
07/23/1996 | 624.03 | 627.60 | 595.80 | 598.34 | 5980400 | 0 | |
07/24/1996 | 598.33 | 609.86 | 577.81 | 605.05 | 6780500 | 0 | |
07/25/1996 | 605.05 | 620.55 | 605.05 | 620.39 | 5419000 | 0 | |
07/26/1996 | 620.39 | 633.68 | 620.39 | 633.39 | 4731400 | 0 | |
07/29/1996 | 633.39 | 637.05 | 620.42 | 620.51 | 4177800 | 0 | |
07/30/1996 | 620.51 | 630.40 | 617.68 | 630.32 | 4184700 | 0 | |
07/31/1996 | 630.32 | 640.20 | 628.30 | 636.01 | 4812200 | 0 | |
08/01/1996 | 636.01 | 651.90 | 635.36 | 651.07 | 5006400 | 0 | |
08/02/1996 | 651.07 | 670.59 | 651.07 | 667.84 | 5772400 | 0 | |
08/05/1996 | 667.84 | 670.98 | 660.00 | 661.02 | 3942300 | 0 | |
08/06/1996 | 661.02 | 671.74 | 655.27 | 671.69 | 4500400 | 0 | |
08/07/1996 | 671.69 | 682.48 | 668.63 | 682.37 | 5341400 | 0 | |
08/08/1996 | 682.33 | 682.33 | 676.34 | 677.52 | 4701000 | 0 | |
08/09/1996 | 677.52 | 682.27 | 671.44 | 678.31 | 4573700 | 0 | |
08/12/1996 | 678.31 | 681.92 | 670.39 | 679.39 | 3667400 | 0 | |
08/13/1996 | 679.39 | 679.39 | 666.57 | 669.10 | 4052400 | 0 | |
08/14/1996 | 669.10 | 678.37 | 669.10 | 677.17 | 4286200 | 0 | |
08/15/1996 | 677.17 | 680.65 | 673.99 | 677.09 | 4577500 | 0 | |
08/16/1996 | 677.09 | 680.74 | 671.92 | 672.28 | 4207500 | 0 | |
08/19/1996 | 672.28 | 673.00 | 660.04 | 670.25 | 3501700 | 0 | |
08/20/1996 | 670.25 | 671.48 | 662.73 | 662.87 | 4061700 | 0 | |
08/21/1996 | 662.87 | 670.41 | 658.47 | 667.42 | 4165400 | 0 | |
08/22/1996 | 667.42 | 681.63 | 667.42 | 681.63 | 4950500 | 0 | |
08/23/1996 | 681.63 | 685.15 | 677.19 | 677.57 | 4343200 | 0 | |
08/26/1996 | 677.57 | 678.48 | 671.69 | 672.92 | 4220900 | 0 | |
08/27/1996 | 672.86 | 679.08 | 672.86 | 679.05 | 4911300 | 0 | |
08/28/1996 | 679.05 | 681.41 | 676.80 | 679.67 | 4615200 | 0 | |
08/29/1996 | 679.67 | 679.67 | 670.34 | 671.10 | 4199900 | 0 | |
08/30/1996 | 671.10 | 672.86 | 663.17 | 663.57 | 3366100 | 0 | |
09/03/1996 | 663.57 | 669.41 | 650.48 | 669.29 | 3945100 | 0 | |
09/04/1996 | 669.29 | 672.34 | 666.25 | 669.20 | 4398200 | 0 | |
09/05/1996 | 669.20 | 669.20 | 652.29 | 652.32 | 4619700 | 0 | |
09/06/1996 | 652.32 | 666.88 | 652.32 | 664.22 | 4710200 | 0 | |
09/09/1996 | 664.22 | 672.09 | 663.53 | 671.98 | 4370100 | 0 | |
09/10/1996 | 671.98 | 674.45 | 666.05 | 671.65 | 4791300 | 0 | |
09/11/1996 | 671.65 | 676.50 | 666.03 | 675.12 | 4870200 | 0 | |
09/12/1996 | 675.12 | 687.40 | 674.73 | 685.65 | 5435000 | 0 | |
09/13/1996 | 685.65 | 707.91 | 685.65 | 707.86 | 6385600 | 0 | |
09/16/1996 | 707.86 | 715.85 | 706.65 | 709.22 | 5755200 | 0 | |
09/17/1996 | 709.22 | 724.20 | 709.22 | 722.50 | 6322200 | 0 | |
09/18/1996 | 722.50 | 735.68 | 716.72 | 727.63 | 5529300 | 0 | |
09/19/1996 | 727.63 | 738.44 | 725.22 | 736.76 | 5632800 | 0 | |
09/20/1996 | 736.76 | 745.60 | 733.16 | 743.42 | 5905600 | 0 | |
09/23/1996 | 743.42 | 743.42 | 731.30 | 733.41 | 3662800 | 0 | |
09/24/1996 | 733.41 | 741.35 | 731.59 | 736.61 | 5834200 | 0 | |
09/25/1996 | 736.59 | 746.09 | 736.59 | 745.69 | 6225900 | 0 | |
09/26/1996 | 745.73 | 757.83 | 741.57 | 744.61 | 7218200 | 0 | |
09/27/1996 | 744.61 | 747.43 | 740.94 | 744.73 | 5615400 | 0 | |
09/30/1996 | 744.73 | 748.87 | 737.14 | 737.57 | 5242900 | 0 | |
10/01/1996 | 737.58 | 739.96 | 727.14 | 734.50 | 5425300 | 0 | |
10/02/1996 | 734.50 | 749.94 | 734.50 | 747.55 | 5765900 | 0 | |
10/03/1996 | 747.55 | 752.06 | 743.28 | 743.28 | 5753900 | 0 | |
10/04/1996 | 743.28 | 759.13 | 743.28 | 759.12 | 5627300 | 0 | |
10/07/1996 | 759.12 | 765.58 | 757.81 | 764.82 | 4806700 | 0 | |
10/08/1996 | 764.96 | 770.74 | 752.95 | 753.24 | 5617700 | 0 | |
10/09/1996 | 753.24 | 763.84 | 750.15 | 753.97 | 5662400 | 0 | |
10/10/1996 | 753.97 | 760.06 | 749.10 | 751.44 | 5791100 | 0 | |
10/11/1996 | 751.44 | 765.70 | 751.44 | 765.64 | 5268100 | 0 | |
10/14/1996 | 765.64 | 772.85 | 765.32 | 771.99 | 4384100 | 0 | |
10/15/1996 | 771.99 | 794.08 | 770.31 | 775.08 | 5712200 | 0 | |
10/16/1996 | 775.08 | 775.08 | 762.37 | 767.64 | 5467500 | 0 | |
10/17/1996 | 767.64 | 772.96 | 755.80 | 755.80 | 5801400 | 0 | |
10/18/1996 | 755.77 | 758.49 | 751.60 | 756.83 | 5458800 | 0 | |
10/21/1996 | 756.83 | 764.64 | 743.15 | 746.28 | 4891400 | 0 | |
10/22/1996 | 746.28 | 746.66 | 730.55 | 736.64 | 6003900 | 0 | |
10/23/1996 | 736.64 | 750.59 | 732.63 | 749.70 | 5498100 | 0 | |
10/24/1996 | 749.70 | 760.05 | 747.26 | 748.41 | 5417600 | 0 | |
10/25/1996 | 748.41 | 754.10 | 743.35 | 743.55 | 5516700 | 0 | |
10/28/1996 | 743.55 | 753.19 | 741.33 | 741.64 | 5025000 | 0 | |
10/29/1996 | 741.64 | 749.04 | 730.45 | 731.21 | 5494400 | 0 | |
10/30/1996 | 731.21 | 742.26 | 731.21 | 736.36 | 5375200 | 0 | |
10/31/1996 | 736.36 | 752.63 | 736.36 | 751.99 | 5673700 | 0 | |
11/01/1996 | 751.99 | 760.13 | 748.97 | 755.51 | 5444200 | 0 | |
11/04/1996 | 755.51 | 758.50 | 751.45 | 756.23 | 4366200 | 0 | |
11/05/1996 | 756.23 | 774.03 | 756.23 | 769.91 | 5678800 | 0 | |
11/06/1996 | 769.90 | 786.94 | 767.08 | 786.90 | 6219400 | 0 | |
11/07/1996 | 786.90 | 800.87 | 785.08 | 795.42 | 6512000 | 0 | |
11/08/1996 | 795.42 | 798.85 | 787.82 | 798.66 | 5436100 | 0 | |
11/11/1996 | 798.66 | 804.98 | 795.67 | 804.72 | 4351600 | 0 | |
11/12/1996 | 804.72 | 810.78 | 793.03 | 794.09 | 5934100 | 0 | |
11/13/1996 | 794.09 | 801.22 | 790.11 | 798.70 | 5749500 | 0 | |
11/14/1996 | 798.70 | 810.25 | 795.62 | 809.75 | 6023100 | 0 | |
11/15/1996 | 809.75 | 814.31 | 794.10 | 799.44 | 6130200 | 0 | |
11/18/1996 | 799.43 | 801.05 | 787.71 | 793.29 | 4929400 | 0 | |
11/19/1996 | 793.29 | 806.22 | 791.25 | 805.78 | 5474600 | 0 | |
11/20/1996 | 805.78 | 819.05 | 805.08 | 808.39 | 5589200 | 0 | |
11/21/1996 | 808.39 | 812.59 | 798.14 | 800.47 | 5698700 | 0 | |
11/22/1996 | 800.47 | 818.66 | 800.47 | 818.37 | 6692400 | 0 | |
11/25/1996 | 818.51 | 822.23 | 813.86 | 821.24 | 6228200 | 0 | |
11/26/1996 | 821.24 | 827.92 | 811.67 | 825.51 | 6274200 | 0 | |
11/27/1996 | 825.51 | 833.15 | 823.68 | 832.37 | 4932900 | 0 | |
11/29/1996 | 832.37 | 836.15 | 832.37 | 834.01 | 2071000 | 0 | |
12/02/1996 | 834.01 | 844.63 | 827.31 | 844.63 | 5154600 | 0 | |
12/03/1996 | 844.63 | 855.79 | 836.38 | 837.91 | 6811200 | 0 | |
12/04/1996 | 837.91 | 842.58 | 826.26 | 834.65 | 6264200 | 0 | |
12/05/1996 | 834.65 | 840.90 | 832.24 | 835.80 | 6024100 | 0 | |
12/06/1996 | 835.80 | 836.66 | 805.07 | 827.21 | 6445400 | 0 | |
12/09/1996 | 827.21 | 856.66 | 827.21 | 856.64 | 5740100 | 0 | |
12/10/1996 | 856.64 | 869.71 | 848.96 | 848.96 | 6765200 | 0 | |
12/11/1996 | 848.96 | 858.20 | 836.10 | 856.38 | 6289700 | 0 | |
12/12/1996 | 856.38 | 873.00 | 843.35 | 843.37 | 5812600 | 0 | |
12/13/1996 | 843.37 | 843.37 | 825.49 | 828.45 | 5536600 | 0 | |
12/16/1996 | 828.45 | 836.44 | 802.91 | 804.78 | 5180000 | 0 | |
12/17/1996 | 804.62 | 816.28 | 798.13 | 815.79 | 6132300 | 0 | |
12/18/1996 | 815.92 | 836.82 | 815.92 | 836.54 | 6176000 | 0 | |
12/19/1996 | 836.54 | 846.52 | 836.54 | 843.73 | 6456700 | 0 | |
12/20/1996 | 843.72 | 853.19 | 832.85 | 834.05 | 6286300 | 0 | |
12/23/1996 | 834.05 | 837.25 | 821.43 | 824.79 | 4836800 | 0 | |
12/24/1996 | 824.72 | 835.40 | 822.00 | 835.40 | 2612500 | 0 | |
12/26/1996 | 835.40 | 843.59 | 835.40 | 842.98 | 3845600 | 0 | |
12/27/1996 | 842.98 | 845.05 | 835.03 | 835.46 | 3902800 | 0 | |
12/30/1996 | 835.19 | 841.32 | 826.49 | 826.49 | 5596300 | 0 | |
12/31/1996 | 826.49 | 831.05 | 820.39 | 821.36 | 6660100 | 0 | |
01/02/1997 | 821.36 | 825.87 | 806.17 | 815.60 | 4923500 | 0 | |
01/03/1997 | 815.60 | 848.18 | 815.60 | 848.17 | 5191400 | 0 | |
01/06/1997 | 848.52 | 858.18 | 844.43 | 853.25 | 5881400 | 0 | |
01/07/1997 | 853.24 | 864.55 | 847.48 | 864.55 | 5777400 | 0 | |
01/08/1997 | 864.55 | 867.37 | 852.68 | 853.09 | 6664900 | 0 | |
01/09/1997 | 853.09 | 860.19 | 852.23 | 856.95 | 6219500 | 0 | |
01/10/1997 | 856.95 | 865.58 | 846.49 | 865.58 | 6595300 | 0 | |
01/13/1997 | 865.59 | 870.62 | 861.55 | 864.38 | 6120900 | 0 | |
01/14/1997 | 864.37 | 886.38 | 864.37 | 881.38 | 6290700 | 0 | |
01/15/1997 | 881.38 | 883.42 | 864.14 | 864.29 | 6811700 | 0 | |
01/16/1997 | 864.37 | 880.52 | 864.37 | 873.63 | 7129700 | 0 | |
01/17/1997 | 873.63 | 885.73 | 872.76 | 883.44 | 6731200 | 0 | |
01/20/1997 | 883.44 | 903.85 | 882.18 | 899.78 | 5923800 | 0 | |
01/21/1997 | 899.75 | 915.31 | 895.72 | 913.73 | 6818500 | 0 | |
01/22/1997 | 913.73 | 925.52 | 878.22 | 925.52 | 7207900 | 0 | |
01/23/1997 | 925.52 | 938.11 | 912.74 | 912.74 | 7953600 | 0 | |
01/24/1997 | 912.74 | 915.47 | 896.06 | 898.37 | 7214300 | 0 | |
01/27/1997 | 898.37 | 921.45 | 888.74 | 889.82 | 5377800 | 0 | |
01/28/1997 | 889.82 | 908.34 | 884.17 | 890.79 | 6589600 | 0 | |
01/29/1997 | 890.79 | 898.01 | 884.43 | 892.46 | 5992600 | 0 | |
01/30/1997 | 892.46 | 911.73 | 892.46 | 911.71 | 6536400 | 0 | |
01/31/1997 | 911.71 | 926.01 | 911.71 | 921.55 | 6791900 | 0 | |
02/03/1997 | 921.55 | 928.31 | 915.17 | 918.01 | 5375400 | 0 | |
02/04/1997 | 918.01 | 918.43 | 902.06 | 916.30 | 6061600 | 0 | |
02/05/1997 | 916.30 | 916.53 | 875.98 | 887.39 | 6804600 | 0 | |
02/06/1997 | 887.38 | 890.84 | 877.96 | 885.52 | 6234900 | 0 | |
02/07/1997 | 885.52 | 901.64 | 885.29 | 899.84 | 6443100 | 0 | |
02/10/1997 | 899.84 | 902.89 | 871.10 | 872.06 | 6295000 | 0 | |
02/11/1997 | 872.06 | 881.44 | 856.04 | 871.71 | 6509800 | 0 | |
02/12/1997 | 871.71 | 900.50 | 871.71 | 900.50 | 6692300 | 0 | |
02/13/1997 | 900.50 | 912.28 | 900.50 | 907.54 | 7304100 | 0 | |
02/14/1997 | 907.52 | 909.13 | 897.22 | 899.91 | 5872100 | 0 | |
02/18/1997 | 899.91 | 901.82 | 888.48 | 897.53 | 5637100 | 0 | |
02/19/1997 | 897.53 | 903.60 | 892.73 | 897.65 | 6161000 | 0 | |
02/20/1997 | 897.72 | 897.72 | 878.27 | 880.28 | 6096700 | 0 | |
02/21/1997 | 880.25 | 880.25 | 862.08 | 864.28 | 6127700 | 0 | |
02/24/1997 | 864.30 | 880.67 | 853.27 | 880.26 | 5740600 | 0 | |
02/25/1997 | 880.26 | 892.25 | 874.88 | 882.04 | 7008800 | 0 | |
02/26/1997 | 882.04 | 886.83 | 871.64 | 880.74 | 6409400 | 0 | |
02/27/1997 | 880.74 | 880.74 | 848.16 | 848.58 | 6735000 | 0 | |
02/28/1997 | 848.49 | 858.50 | 835.87 | 850.46 | 6868800 | 0 | |
03/03/1997 | 850.46 | 857.00 | 844.10 | 856.08 | 5319800 | 0 | |
03/04/1997 | 856.08 | 869.07 | 856.08 | 862.04 | 5971000 | 0 | |
03/05/1997 | 862.04 | 872.31 | 861.92 | 872.07 | 6601000 | 0 | |
03/06/1997 | 872.07 | 874.28 | 850.99 | 851.51 | 6414100 | 0 | |
03/07/1997 | 851.51 | 857.53 | 837.01 | 841.03 | 6363300 | 0 | |
03/10/1997 | 841.03 | 854.84 | 829.42 | 854.84 | 5626500 | 0 | |
03/11/1997 | 854.84 | 858.50 | 848.50 | 848.50 | 5737700 | 0 | |
03/12/1997 | 848.50 | 850.64 | 835.17 | 839.32 | 5642200 | 0 | |
03/13/1997 | 839.32 | 847.29 | 834.46 | 840.50 | 5534700 | 0 | |
03/14/1997 | 840.50 | 850.17 | 838.03 | 838.98 | 5899000 | 0 | |
03/17/1997 | 838.97 | 838.97 | 816.70 | 832.24 | 5808500 | 0 | |
03/18/1997 | 832.24 | 850.87 | 821.35 | 827.57 | 5402700 | 0 | |
03/19/1997 | 827.57 | 827.57 | 798.25 | 811.80 | 7047600 | 0 | |
03/20/1997 | 811.80 | 827.02 | 804.26 | 821.73 | 6320600 | 0 | |
03/21/1997 | 821.73 | 829.42 | 811.27 | 812.73 | 5711200 | 0 | |
03/24/1997 | 812.73 | 812.73 | 784.54 | 802.37 | 5949700 | 0 | |
03/25/1997 | 802.37 | 815.26 | 799.33 | 807.19 | 5440500 | 0 | |
03/26/1997 | 807.19 | 834.57 | 807.19 | 834.38 | 5916100 | 0 | |
03/27/1997 | 834.38 | 843.35 | 809.75 | 818.74 | 5799500 | 0 | |
03/31/1997 | 818.74 | 818.74 | 796.47 | 797.06 | 5836400 | 0 | |
04/01/1997 | 797.06 | 820.83 | 782.28 | 796.79 | 5994400 | 0 | |
04/02/1997 | 796.79 | 797.51 | 779.36 | 783.92 | 5832500 | 0 | |
04/03/1997 | 783.92 | 804.67 | 779.17 | 804.67 | 5804900 | 0 | |
04/04/1997 | 804.67 | 823.90 | 796.81 | 822.40 | 6676400 | 0 | |
04/07/1997 | 822.40 | 839.74 | 822.40 | 832.31 | 5682700 | 0 | |
04/08/1997 | 832.31 | 840.41 | 826.24 | 840.36 | 5224500 | 0 | |
04/09/1997 | 840.36 | 849.79 | 828.35 | 828.73 | 5640400 | 0 | |
04/10/1997 | 828.73 | 828.73 | 813.19 | 813.43 | 5207700 | 0 | |
04/11/1997 | 813.45 | 813.45 | 789.80 | 789.97 | 5339900 | 0 | |
04/14/1997 | 789.97 | 806.80 | 785.08 | 806.79 | 4712400 | 0 | |
04/15/1997 | 806.79 | 816.58 | 789.64 | 798.00 | 5720500 | 0 | |
04/16/1997 | 797.99 | 803.07 | 787.63 | 798.68 | 5755100 | 0 | |
04/17/1997 | 798.65 | 816.08 | 798.65 | 808.22 | 6006100 | 0 | |
04/18/1997 | 808.22 | 828.37 | 808.22 | 816.43 | 5749600 | 0 | |
04/21/1997 | 816.35 | 819.71 | 799.43 | 802.50 | 5463400 | 0 | |
04/22/1997 | 802.50 | 818.08 | 793.13 | 818.08 | 6194400 | 0 | |
04/23/1997 | 818.08 | 839.11 | 817.97 | 837.97 | 5843200 | 0 | |
04/24/1997 | 837.97 | 853.69 | 835.14 | 837.75 | 5868200 | 0 | |
04/25/1997 | 837.75 | 837.75 | 818.57 | 818.57 | 4972900 | 0 | |
04/28/1997 | 818.57 | 833.48 | 812.25 | 829.39 | 4530000 | 0 | |
04/29/1997 | 829.39 | 856.29 | 829.39 | 856.26 | 5734200 | 0 | |
04/30/1997 | 856.26 | 877.95 | 850.95 | 874.74 | 6570600 | 0 | |
05/01/1997 | 874.74 | 886.48 | 852.10 | 882.12 | 6156200 | 0 | |
05/02/1997 | 882.12 | 909.56 | 882.12 | 909.49 | 7235900 | 0 | |
05/05/1997 | 909.49 | 932.89 | 906.41 | 932.89 | 8351400 | 0 | |
05/06/1997 | 932.77 | 932.77 | 910.33 | 914.90 | 7419100 | 0 | |
05/07/1997 | 914.90 | 923.65 | 903.93 | 909.29 | 6107100 | 0 | |
05/08/1997 | 909.29 | 926.06 | 903.41 | 919.31 | 6200500 | 0 | |
05/09/1997 | 919.15 | 930.92 | 910.31 | 919.08 | 5448100 | 0 | |
05/12/1997 | 919.14 | 927.97 | 918.05 | 924.64 | 5297100 | 0 | |
05/13/1997 | 924.64 | 926.25 | 909.26 | 910.57 | 5786100 | 0 | |
05/14/1997 | 910.57 | 915.37 | 900.24 | 909.92 | 6124800 | 0 | |
05/15/1997 | 909.92 | 932.40 | 909.73 | 931.83 | 5954000 | 0 | |
05/16/1997 | 931.79 | 931.79 | 915.12 | 915.29 | 5627600 | 0 | |
05/19/1997 | 915.29 | 928.23 | 908.72 | 913.57 | 4510600 | 0 | |
05/20/1997 | 913.57 | 942.14 | 912.82 | 942.11 | 5319400 | 0 | |
05/21/1997 | 942.11 | 961.48 | 942.11 | 950.53 | 6548900 | 0 | |
05/22/1997 | 950.17 | 954.42 | 941.65 | 946.10 | 5513600 | 0 | |
05/23/1997 | 946.11 | 959.10 | 945.95 | 959.08 | 5394400 | 0 | |
05/27/1997 | 959.08 | 984.95 | 956.11 | 984.61 | 6340400 | 0 | |
05/28/1997 | 984.61 | 988.40 | 976.12 | 982.60 | 6468400 | 0 | |
05/29/1997 | 982.60 | 987.04 | 969.66 | 970.54 | 6114600 | 0 | |
05/30/1997 | 970.54 | 970.54 | 948.46 | 958.85 | 7137700 | 0 | |
06/02/1997 | 958.85 | 967.90 | 950.95 | 958.69 | 5552200 | 0 | |
06/03/1997 | 958.69 | 958.69 | 929.48 | 929.81 | 5864100 | 0 | |
06/04/1997 | 929.81 | 941.99 | 915.96 | 921.96 | 5942200 | 0 | |
06/05/1997 | 921.96 | 935.75 | 921.96 | 930.61 | 5609500 | 0 | |
06/06/1997 | 930.61 | 946.27 | 926.98 | 944.99 | 5860100 | 0 | |
06/09/1997 | 945.01 | 959.65 | 945.01 | 954.76 | 5588600 | 0 | |
06/10/1997 | 954.56 | 957.89 | 937.89 | 941.18 | 6649900 | 0 | |
06/11/1997 | 941.13 | 949.50 | 931.43 | 949.00 | 6237000 | 0 | |
06/12/1997 | 949.00 | 955.70 | 936.00 | 950.00 | 6302300 | 0 | |
06/13/1997 | 949.97 | 971.18 | 949.29 | 964.40 | 5938700 | 0 | |
06/16/1997 | 964.40 | 975.99 | 962.54 | 975.99 | 5000700 | 0 | |
06/17/1997 | 975.68 | 991.85 | 970.25 | 989.37 | 6187600 | 0 | |
06/18/1997 | 989.37 | 989.37 | 970.83 | 971.55 | 5883400 | 0 | |
06/19/1997 | 971.55 | 986.97 | 945.82 | 981.95 | 6517400 | 0 | |
06/20/1997 | 981.95 | 989.25 | 979.14 | 981.41 | 6122600 | 0 | |
06/23/1997 | 981.41 | 987.22 | 968.52 | 969.06 | 5539100 | 0 | |
06/24/1997 | 969.05 | 986.86 | 969.05 | 986.42 | 6300800 | 0 | |
06/25/1997 | 986.42 | 993.16 | 970.58 | 979.22 | 6728700 | 0 | |
06/26/1997 | 979.22 | 981.39 | 965.95 | 967.34 | 6129400 | 0 | |
06/27/1997 | 967.34 | 976.58 | 961.67 | 963.01 | 5484800 | 0 | |
06/30/1997 | 963.07 | 970.48 | 955.43 | 957.30 | 6370200 | 0 | |
07/01/1997 | 957.30 | 961.77 | 947.78 | 953.44 | 5890300 | 0 | |
07/02/1997 | 953.44 | 976.05 | 953.44 | 975.93 | 6223900 | 0 | |
07/03/1997 | 975.93 | 990.53 | 975.93 | 986.52 | 3717600 | 0 | |
07/07/1997 | 986.52 | 999.32 | 986.52 | 991.04 | 5461100 | 0 | |
07/08/1997 | 991.04 | 1005.88 | 989.97 | 1005.81 | 6353900 | 0 | |
07/09/1997 | 1005.81 | 1019.18 | 1005.68 | 1010.10 | 7078700 | 0 | |
07/10/1997 | 1010.14 | 1013.37 | 995.87 | 1010.04 | 6373200 | 0 | |
07/11/1997 | 1010.07 | 1017.85 | 1002.93 | 1015.62 | 6514600 | 0 | |
07/14/1997 | 1015.62 | 1041.88 | 1015.62 | 1041.88 | 6775800 | 0 | |
07/15/1997 | 1041.88 | 1063.04 | 1041.88 | 1059.02 | 7269300 | 0 | |
07/16/1997 | 1059.00 | 1106.00 | 1059.00 | 1103.43 | 8362000 | 0 | |
07/17/1997 | 1103.43 | 1108.12 | 1086.93 | 1094.85 | 7508900 | 0 | |
07/18/1997 | 1094.95 | 1094.95 | 1057.10 | 1070.99 | 6685500 | 0 | |
07/21/1997 | 1070.99 | 1072.94 | 1051.03 | 1058.45 | 5357100 | 0 | |
07/22/1997 | 1058.45 | 1091.15 | 1058.45 | 1090.94 | 6479600 | 0 | |
07/23/1997 | 1090.94 | 1106.70 | 1087.15 | 1092.06 | 6932800 | 0 | |
07/24/1997 | 1092.06 | 1092.69 | 1071.52 | 1088.18 | 7421000 | 0 | |
07/25/1997 | 1087.91 | 1097.24 | 1078.74 | 1085.39 | 6666000 | 0 | |
07/28/1997 | 1085.39 | 1089.88 | 1071.29 | 1075.18 | 5895000 | 0 | |
07/29/1997 | 1075.18 | 1087.92 | 1069.25 | 1087.92 | 6323000 | 0 | |
07/30/1997 | 1087.95 | 1104.47 | 1083.76 | 1100.98 | 7249500 | 0 | |
07/31/1997 | 1100.99 | 1110.27 | 1096.83 | 1107.03 | 6776900 | 0 | |
08/01/1997 | 1107.03 | 1113.99 | 1094.32 | 1108.94 | 5840200 | 0 | |
08/04/1997 | 1108.95 | 1125.08 | 1106.05 | 1124.08 | 5933000 | 0 | |
08/05/1997 | 1130.86 | 1139.20 | 1091.43 | 1136.41 | 7318700 | 0 | |
08/06/1997 | 1136.41 | 1149.94 | 1129.08 | 1141.82 | 7803500 | 0 | |
08/07/1997 | 1141.82 | 1151.82 | 1135.51 | 1135.61 | 7474600 | 0 | |
08/08/1997 | 1135.61 | 1135.61 | 1104.48 | 1115.02 | 6916500 | 0 | |
08/11/1997 | 1115.02 | 1116.40 | 1083.90 | 1101.18 | 6139800 | 0 | |
08/12/1997 | 1101.18 | 1116.97 | 1090.63 | 1090.78 | 6374800 | 0 | |
08/13/1997 | 1090.78 | 1111.84 | 1085.05 | 1099.10 | 6483700 | 0 | |
08/14/1997 | 1099.10 | 1106.52 | 1092.25 | 1103.51 | 5758800 | 0 | |
08/15/1997 | 1103.54 | 1103.54 | 1076.64 | 1076.67 | 5402400 | 0 | |
08/18/1997 | 1076.65 | 1089.63 | 1060.88 | 1089.55 | 5456000 | 0 | |
08/19/1997 | 1089.55 | 1121.18 | 1089.55 | 1121.18 | 6540200 | 0 | |
08/20/1997 | 1121.18 | 1145.27 | 1116.80 | 1145.07 | 7135300 | 0 | |
08/21/1997 | 1145.07 | 1145.07 | 1116.54 | 1118.72 | 7036300 | 0 | |
08/22/1997 | 1118.72 | 1118.72 | 1079.30 | 1110.91 | 6287800 | 0 | |
08/25/1997 | 1110.91 | 1121.81 | 1101.69 | 1107.75 | 5677400 | 0 | |
08/26/1997 | 1107.80 | 1107.80 | 1092.96 | 1093.21 | 6648400 | 0 | |
08/27/1997 | 1093.21 | 1098.69 | 1078.85 | 1091.89 | 6354300 | 0 | |
08/28/1997 | 1091.89 | 1091.89 | 1064.57 | 1070.57 | 6640300 | 0 | |
08/29/1997 | 1070.62 | 1080.71 | 1068.38 | 1074.05 | 4982400 | 0 | |
09/02/1997 | 1074.17 | 1103.23 | 1074.17 | 1102.75 | 5838800 | 0 | |
09/03/1997 | 1102.74 | 1114.51 | 1099.31 | 1100.44 | 6525200 | 0 | |
09/04/1997 | 1100.44 | 1110.05 | 1098.73 | 1105.82 | 6697700 | 0 | |
09/05/1997 | 1105.82 | 1119.85 | 1104.78 | 1111.15 | 6443800 | 0 | |
09/08/1997 | 1111.15 | 1124.33 | 1111.15 | 1117.82 | 6480400 | 0 | |
09/09/1997 | 1117.82 | 1128.99 | 1117.10 | 1126.73 | 7114100 | 0 | |
09/10/1997 | 1126.73 | 1126.81 | 1102.83 | 1102.95 | 7242000 | 0 | |
09/11/1997 | 1102.95 | 1107.60 | 1082.52 | 1105.06 | 7080400 | 0 | |
09/12/1997 | 1105.06 | 1108.60 | 1093.61 | 1106.07 | 6909600 | 0 | |
09/15/1997 | 1106.07 | 1108.98 | 1080.23 | 1080.29 | 6635700 | 0 | |
09/16/1997 | 1080.29 | 1117.89 | 1080.29 | 1116.52 | 7453300 | 0 | |
09/17/1997 | 1116.52 | 1122.40 | 1108.38 | 1108.63 | 7700200 | 0 | |
09/18/1997 | 1108.63 | 1122.07 | 1106.67 | 1109.29 | 7182400 | 0 | |
09/19/1997 | 1109.29 | 1118.68 | 1108.13 | 1118.68 | 6798600 | 0 | |
09/22/1997 | 1118.68 | 1135.21 | 1118.68 | 1123.65 | 7037200 | 0 | |
09/23/1997 | 1123.65 | 1135.56 | 1122.84 | 1135.04 | 7552100 | 0 | |
09/24/1997 | 1135.04 | 1139.70 | 1113.60 | 1115.88 | 7844800 | 0 | |
09/25/1997 | 1115.88 | 1119.38 | 1105.77 | 1106.48 | 7324600 | 0 | |
09/26/1997 | 1106.48 | 1116.10 | 1102.11 | 1106.82 | 6787800 | 0 | |
09/29/1997 | 1106.82 | 1119.08 | 1103.76 | 1118.77 | 6355500 | 0 | |
09/30/1997 | 1118.77 | 1118.77 | 1096.85 | 1097.16 | 7797300 | 0 | |
10/01/1997 | 1097.17 | 1110.00 | 1089.36 | 1102.06 | 9706800 | 0 | |
10/02/1997 | 1102.05 | 1113.51 | 1102.05 | 1112.84 | 7049800 | 0 | |
10/03/1997 | 1112.89 | 1135.19 | 1112.89 | 1124.44 | 7652400 | 0 | |
10/06/1997 | 1124.44 | 1131.78 | 1121.24 | 1125.93 | 7154500 | 0 | |
10/07/1997 | 1125.93 | 1144.15 | 1125.93 | 1140.74 | 7773000 | 0 | |
10/08/1997 | 1140.75 | 1145.87 | 1132.21 | 1145.34 | 7864100 | 0 | |
10/09/1997 | 1145.37 | 1153.89 | 1137.64 | 1148.21 | 7805900 | 0 | |
10/10/1997 | 1148.21 | 1148.21 | 1137.45 | 1137.77 | 7070200 | 0 | |
10/13/1997 | 1137.77 | 1146.12 | 1137.13 | 1140.48 | 6531200 | 0 | |
10/14/1997 | 1140.48 | 1143.87 | 1120.30 | 1131.43 | 7492900 | 0 | |
10/15/1997 | 1131.43 | 1131.43 | 1109.41 | 1119.07 | 8161400 | 0 | |
10/16/1997 | 1119.07 | 1127.35 | 1089.99 | 1099.38 | 8338300 | 0 | |
10/17/1997 | 1099.38 | 1099.38 | 1058.76 | 1075.12 | 9218300 | 0 | |
10/20/1997 | 1075.12 | 1092.60 | 1074.21 | 1088.25 | 6836600 | 0 | |
10/21/1997 | 1088.25 | 1110.95 | 1088.25 | 1110.55 | 7893400 | 0 | |
10/22/1997 | 1110.55 | 1114.46 | 1098.11 | 1098.71 | 7749100 | 0 | |
10/23/1997 | 1098.71 | 1098.71 | 1065.17 | 1074.65 | 8188800 | 0 | |
10/24/1997 | 1074.65 | 1090.18 | 1046.77 | 1057.34 | 9362400 | 0 | |
10/27/1997 | 1057.34 | 1057.34 | 975.83 | 978.13 | 9063600 | 0 | |
10/28/1997 | 978.84 | 1050.07 | 925.92 | 1046.87 | 13950000 | 0 | |
10/29/1997 | 1046.87 | 1057.35 | 1025.44 | 1029.76 | 9006000 | 0 | |
10/30/1997 | 1029.76 | 1029.76 | 1000.70 | 1000.70 | 7541100 | 0 | |
10/31/1997 | 1000.70 | 1027.34 | 1000.70 | 1019.62 | 7100100 | 0 | |
11/03/1997 | 1019.62 | 1050.99 | 1019.62 | 1050.72 | 6427600 | 0 | |
11/04/1997 | 1050.72 | 1056.09 | 1042.22 | 1047.62 | 6310900 | 0 | |
11/05/1997 | 1047.62 | 1057.90 | 1046.25 | 1046.92 | 6955000 | 0 | |
11/06/1997 | 1046.92 | 1048.34 | 1032.32 | 1034.17 | 6294900 | 0 | |
11/07/1997 | 1034.17 | 1034.79 | 1010.32 | 1028.32 | 6732000 | 0 | |
11/10/1997 | 1028.32 | 1040.05 | 1011.14 | 1011.54 | 5897400 | 0 | |
11/11/1997 | 1011.52 | 1019.62 | 1006.83 | 1010.96 | 5675600 | 0 | |
11/12/1997 | 1010.96 | 1010.96 | 978.73 | 980.12 | 7062900 | 0 | |
11/13/1997 | 980.14 | 1005.25 | 971.61 | 1005.25 | 7726500 | 0 | |
11/14/1997 | 1002.92 | 1030.32 | 1002.92 | 1027.85 | 7053900 | 0 | |
11/17/1997 | 1027.85 | 1055.49 | 1027.85 | 1049.70 | 6528800 | 0 | |
11/18/1997 | 1049.70 | 1051.67 | 1036.23 | 1036.31 | 5752100 | 0 | |
11/19/1997 | 1036.31 | 1042.02 | 1030.84 | 1039.12 | 5525800 | 0 | |
11/20/1997 | 1039.12 | 1063.52 | 1039.12 | 1062.49 | 6879900 | 0 | |
11/21/1997 | 1062.49 | 1073.97 | 1049.43 | 1056.59 | 6791000 | 0 | |
11/24/1997 | 1056.59 | 1056.59 | 1028.62 | 1030.22 | 5567200 | 0 | |
11/25/1997 | 1030.22 | 1041.18 | 1026.17 | 1038.06 | 6420000 | 0 | |
11/26/1997 | 1038.06 | 1047.25 | 1038.06 | 1044.24 | 5175600 | 0 | |
11/28/1997 | 1044.24 | 1054.57 | 1042.72 | 1050.51 | 2099300 | 0 | |
12/01/1997 | 1050.51 | 1079.39 | 1050.51 | 1079.23 | 6106200 | 0 | |
12/02/1997 | 1079.23 | 1079.23 | 1050.93 | 1052.07 | 6503600 | 0 | |
12/03/1997 | 1052.07 | 1062.93 | 1036.73 | 1061.62 | 7178900 | 0 | |
12/04/1997 | 1061.62 | 1068.34 | 1050.39 | 1052.76 | 6951200 | 0 | |
12/05/1997 | 1052.76 | 1070.63 | 1050.04 | 1070.27 | 6632200 | 0 | |
12/08/1997 | 1070.27 | 1085.35 | 1070.27 | 1082.92 | 6344200 | 0 | |
12/09/1997 | 1082.92 | 1082.92 | 1049.02 | 1050.67 | 8020800 | 0 | |
12/10/1997 | 1050.67 | 1050.67 | 1020.54 | 1033.21 | 7416300 | 0 | |
12/11/1997 | 1033.22 | 1033.22 | 995.59 | 1001.88 | 8237400 | 0 | |
12/12/1997 | 1002.18 | 1006.82 | 974.15 | 978.49 | 7604300 | 0 | |
12/15/1997 | 978.49 | 991.29 | 960.20 | 984.38 | 7925700 | 0 | |
12/16/1997 | 984.38 | 1007.58 | 984.38 | 997.31 | 7849300 | 0 | |
12/17/1997 | 997.30 | 1011.96 | 983.13 | 983.63 | 7574600 | 0 | |
12/18/1997 | 983.63 | 984.77 | 956.98 | 966.77 | 7404200 | 0 | |
12/19/1997 | 966.77 | 972.93 | 937.69 | 969.90 | 7945400 | 0 | |
12/22/1997 | 969.89 | 990.81 | 969.49 | 975.67 | 6271000 | 0 | |
12/23/1997 | 975.59 | 979.12 | 949.21 | 949.57 | 6143000 | 0 | |
12/24/1997 | 949.57 | 959.89 | 937.22 | 938.99 | 3121700 | 0 | |
12/26/1997 | 938.99 | 954.22 | 938.99 | 954.07 | 2047000 | 0 | |
12/29/1997 | 954.07 | 978.67 | 954.07 | 978.53 | 6450900 | 0 | |
12/30/1997 | 978.53 | 999.73 | 978.53 | 998.46 | 7583600 | 0 | |
12/31/1997 | 998.46 | 1005.00 | 990.29 | 990.83 | 7954600 | 0 | |
01/02/1998 | 990.80 | 1008.23 | 987.72 | 1008.23 | 4341400 | 0 | |
01/05/1998 | 1008.23 | 1028.62 | 1007.25 | 1017.42 | 6815600 | 0 | |
01/06/1998 | 1017.42 | 1018.22 | 1001.94 | 1006.29 | 6357000 | 0 | |
01/07/1998 | 1006.29 | 1006.29 | 978.70 | 991.19 | 6913400 | 0 | |
01/08/1998 | 990.97 | 1003.71 | 982.27 | 994.55 | 6450500 | 0 | |
01/09/1998 | 994.54 | 995.51 | 950.14 | 956.19 | 8134600 | 0 | |
01/12/1998 | 956.19 | 971.32 | 933.01 | 971.17 | 6983300 | 0 | |
01/13/1998 | 971.17 | 995.05 | 971.17 | 995.05 | 7420300 | 0 | |
01/14/1998 | 995.05 | 1001.94 | 983.90 | 996.37 | 6916800 | 0 | |
01/15/1998 | 996.37 | 1004.36 | 986.98 | 995.58 | 6594500 | 0 | |
01/16/1998 | 995.58 | 1008.62 | 995.58 | 1005.87 | 7012300 | 0 | |
01/20/1998 | 1005.87 | 1026.88 | 1005.87 | 1026.88 | 7154900 | 0 | |
01/21/1998 | 1026.88 | 1029.79 | 1017.37 | 1026.52 | 7168500 | 0 | |
01/22/1998 | 1026.74 | 1029.24 | 1014.47 | 1020.63 | 6605000 | 0 | |
01/23/1998 | 1020.63 | 1028.66 | 1015.45 | 1024.47 | 6473900 | 0 | |
01/26/1998 | 1024.47 | 1026.90 | 1009.68 | 1016.40 | 5882400 | 0 | |
01/27/1998 | 1016.40 | 1038.78 | 1014.36 | 1035.76 | 6805500 | 0 | |
01/28/1998 | 1035.76 | 1064.90 | 1035.76 | 1063.20 | 7776100 | 0 | |
01/29/1998 | 1063.22 | 1082.08 | 1059.60 | 1069.00 | 8279700 | 0 | |
01/30/1998 | 1069.00 | 1080.26 | 1066.70 | 1071.13 | 7295100 | 0 | |
02/02/1998 | 1071.13 | 1103.62 | 1071.13 | 1100.99 | 8081200 | 0 | |
02/03/1998 | 1100.99 | 1113.54 | 1096.42 | 1111.26 | 7641400 | 0 | |
02/04/1998 | 1111.25 | 1127.77 | 1107.46 | 1124.44 | 8204500 | 0 | |
02/05/1998 | 1124.44 | 1143.49 | 1113.08 | 1114.86 | 8659900 | 0 | |
02/06/1998 | 1114.86 | 1134.39 | 1110.46 | 1134.32 | 7538200 | 0 | |
02/09/1998 | 1134.32 | 1138.98 | 1119.44 | 1122.72 | 6886200 | 0 | |
02/10/1998 | 1122.68 | 1144.98 | 1121.97 | 1139.79 | 8355600 | 0 | |
02/11/1998 | 1139.79 | 1145.48 | 1132.50 | 1138.81 | 7600900 | 0 | |
02/12/1998 | 1138.81 | 1146.28 | 1122.48 | 1144.80 | 7695600 | 0 | |
02/13/1998 | 1144.80 | 1144.80 | 1136.51 | 1136.69 | 6831800 | 0 | |
02/17/1998 | 1136.64 | 1147.70 | 1125.77 | 1128.63 | 6919700 | 0 | |
02/18/1998 | 1128.62 | 1140.74 | 1125.82 | 1140.74 | 6874800 | 0 | |
02/19/1998 | 1140.76 | 1161.29 | 1140.76 | 1156.75 | 7388700 | 0 | |
02/20/1998 | 1156.76 | 1163.84 | 1144.23 | 1159.73 | 7457600 | 0 | |
02/23/1998 | 1159.73 | 1185.78 | 1159.73 | 1185.53 | 7317100 | 0 | |
02/24/1998 | 1185.53 | 1194.99 | 1172.34 | 1172.40 | 7749200 | 0 | |
02/25/1998 | 1172.40 | 1200.65 | 1172.40 | 1200.39 | 8450600 | 0 | |
02/26/1998 | 1200.39 | 1207.84 | 1196.47 | 1206.97 | 7826800 | 0 | |
02/27/1998 | 1206.92 | 1213.09 | 1194.09 | 1194.13 | 8161600 | 0 | |
03/02/1998 | 1194.13 | 1204.12 | 1176.76 | 1177.59 | 7470300 | 0 | |
03/03/1998 | 1177.59 | 1177.59 | 1160.93 | 1175.72 | 7831200 | 0 | |
03/04/1998 | 1175.72 | 1181.22 | 1166.81 | 1179.87 | 7312000 | 0 | |
03/05/1998 | 1179.87 | 1179.87 | 1123.86 | 1126.83 | 8742600 | 0 | |
03/06/1998 | 1126.75 | 1163.11 | 1126.75 | 1163.11 | 7915200 | 0 | |
03/09/1998 | 1163.11 | 1163.11 | 1128.37 | 1128.37 | 7393400 | 0 | |
03/10/1998 | 1128.37 | 1148.80 | 1128.37 | 1148.61 | 7999200 | 0 | |
03/11/1998 | 1148.61 | 1163.85 | 1146.78 | 1153.87 | 8384500 | 0 | |
03/12/1998 | 1153.87 | 1166.43 | 1147.52 | 1163.27 | 7561500 | 0 | |
03/13/1998 | 1163.27 | 1180.96 | 1163.27 | 1169.29 | 7522900 | 0 | |
03/16/1998 | 1169.37 | 1181.41 | 1169.37 | 1180.17 | 6902100 | 0 | |
03/17/1998 | 1180.17 | 1180.17 | 1158.86 | 1167.89 | 7999400 | 0 | |
03/18/1998 | 1167.89 | 1177.62 | 1157.34 | 1177.01 | 7571200 | 0 | |
03/19/1998 | 1177.01 | 1186.22 | 1176.62 | 1186.16 | 7892900 | 0 | |
03/20/1998 | 1186.16 | 1190.88 | 1168.39 | 1169.43 | 7563200 | 0 | |
03/23/1998 | 1169.43 | 1184.89 | 1162.93 | 1179.18 | 7315100 | 0 | |
03/24/1998 | 1179.18 | 1199.84 | 1179.18 | 1197.81 | 8038100 | 0 | |
03/25/1998 | 1197.81 | 1230.92 | 1197.81 | 1214.82 | 8716500 | 0 | |
03/26/1998 | 1214.83 | 1223.34 | 1206.33 | 1217.94 | 7250700 | 0 | |
03/27/1998 | 1217.94 | 1226.72 | 1206.60 | 1211.64 | 7384200 | 0 | |
03/30/1998 | 1211.64 | 1215.17 | 1201.17 | 1206.64 | 6557800 | 0 | |
03/31/1998 | 1206.28 | 1227.04 | 1206.28 | 1220.66 | 8410000 | 0 | |
04/01/1998 | 1220.66 | 1230.42 | 1207.96 | 1228.41 | 8355800 | 0 | |
04/02/1998 | 1228.58 | 1236.51 | 1224.05 | 1230.18 | 9180900 | 0 | |
04/03/1998 | 1230.18 | 1240.28 | 1226.13 | 1233.66 | 8630800 | 0 | |
04/06/1998 | 1233.66 | 1234.42 | 1204.65 | 1205.37 | 7610700 | 0 | |
04/07/1998 | 1205.37 | 1205.37 | 1172.87 | 1182.13 | 7764800 | 0 | |
04/08/1998 | 1182.13 | 1197.47 | 1180.84 | 1191.06 | 7196000 | 0 | |
04/09/1998 | 1191.06 | 1204.04 | 1191.06 | 1196.90 | 7558400 | 0 | |
04/13/1998 | 1196.99 | 1205.48 | 1184.10 | 1202.97 | 6318500 | 0 | |
04/14/1998 | 1202.97 | 1216.67 | 1197.19 | 1213.12 | 7776900 | 0 | |
04/15/1998 | 1213.12 | 1237.90 | 1213.12 | 1231.36 | 9019500 | 0 | |
04/16/1998 | 1231.36 | 1231.36 | 1217.73 | 1227.53 | 8548300 | 0 | |
04/17/1998 | 1227.53 | 1231.59 | 1217.22 | 1231.25 | 8119300 | 0 | |
04/20/1998 | 1231.25 | 1254.01 | 1230.90 | 1253.11 | 8087300 | 0 | |
04/21/1998 | 1253.11 | 1270.22 | 1241.02 | 1269.70 | 9385700 | 0 | |
04/22/1998 | 1269.70 | 1310.10 | 1269.70 | 1290.90 | 10260500 | 0 | |
04/23/1998 | 1290.90 | 1290.90 | 1257.69 | 1258.58 | 8915100 | 0 | |
04/24/1998 | 1258.58 | 1269.27 | 1243.09 | 1250.14 | 8062500 | 0 | |
04/27/1998 | 1250.14 | 1250.14 | 1204.86 | 1220.05 | 7963700 | 0 | |
04/28/1998 | 1220.05 | 1242.58 | 1210.31 | 1222.50 | 7822200 | 0 | |
04/29/1998 | 1222.50 | 1241.76 | 1222.50 | 1239.56 | 7927400 | 0 | |
04/30/1998 | 1239.56 | 1256.14 | 1239.56 | 1248.12 | 8420500 | 0 | |
05/01/1998 | 1248.12 | 1254.07 | 1241.10 | 1251.53 | 7746000 | 0 | |
05/04/1998 | 1251.53 | 1268.03 | 1251.53 | 1255.82 | 7708400 | 0 | |
05/05/1998 | 1255.67 | 1257.69 | 1245.27 | 1247.27 | 7673700 | 0 | |
05/06/1998 | 1247.27 | 1255.55 | 1237.58 | 1242.25 | 7528200 | 0 | |
05/07/1998 | 1242.26 | 1244.13 | 1222.36 | 1222.68 | 7162700 | 0 | |
05/08/1998 | 1222.68 | 1255.08 | 1217.03 | 1254.03 | 7184400 | 0 | |
05/11/1998 | 1254.03 | 1267.29 | 1237.52 | 1237.66 | 7236100 | 0 | |
05/12/1998 | 1237.67 | 1256.41 | 1230.58 | 1256.41 | 7358400 | 0 | |
05/13/1998 | 1256.41 | 1270.37 | 1256.41 | 1263.08 | 7838400 | 0 | |
05/14/1998 | 1263.08 | 1280.28 | 1249.81 | 1266.15 | 7413100 | 0 | |
05/15/1998 | 1266.10 | 1270.51 | 1245.96 | 1249.49 | 7559700 | 0 | |
05/18/1998 | 1249.49 | 1255.39 | 1232.30 | 1242.50 | 6859300 | 0 | |
05/19/1998 | 1242.50 | 1259.22 | 1242.50 | 1255.59 | 6780400 | 0 | |
05/20/1998 | 1255.59 | 1259.57 | 1233.79 | 1237.75 | 6743900 | 0 | |
05/21/1998 | 1237.75 | 1242.35 | 1221.45 | 1223.70 | 6818800 | 0 | |
05/22/1998 | 1223.70 | 1243.63 | 1210.51 | 1214.13 | 6373500 | 0 | |
05/26/1998 | 1214.13 | 1226.79 | 1198.29 | 1200.12 | 6762600 | 0 | |
05/27/1998 | 1200.12 | 1209.93 | 1180.23 | 1209.46 | 7938900 | 0 | |
05/28/1998 | 1209.46 | 1218.16 | 1200.24 | 1214.83 | 6448800 | 0 | |
05/29/1998 | 1214.83 | 1220.65 | 1191.75 | 1192.07 | 6642400 | 0 | |
06/01/1998 | 1192.07 | 1192.07 | 1160.13 | 1165.55 | 6455500 | 0 | |
06/02/1998 | 1165.55 | 1190.50 | 1165.55 | 1187.15 | 7010700 | 0 | |
06/03/1998 | 1187.15 | 1198.88 | 1163.55 | 1163.98 | 7270000 | 0 | |
06/04/1998 | 1163.98 | 1195.23 | 1163.98 | 1195.19 | 7252000 | 0 | |
06/05/1998 | 1195.19 | 1207.73 | 1187.63 | 1206.70 | 6795900 | 0 | |
06/08/1998 | 1206.70 | 1212.75 | 1199.92 | 1207.02 | 6100900 | 0 | |
06/09/1998 | 1207.01 | 1224.40 | 1203.99 | 1223.48 | 7090900 | 0 | |
06/10/1998 | 1223.48 | 1224.13 | 1199.26 | 1199.31 | 7074600 | 0 | |
06/11/1998 | 1199.30 | 1206.96 | 1184.04 | 1185.11 | 7182100 | 0 | |
06/12/1998 | 1185.11 | 1187.33 | 1157.88 | 1186.99 | 7456400 | 0 | |
06/15/1998 | 1186.99 | 1194.31 | 1169.14 | 1173.57 | 6290300 | 0 | |
06/16/1998 | 1173.57 | 1211.28 | 1173.57 | 1210.90 | 6804200 | 0 | |
06/17/1998 | 1210.90 | 1236.38 | 1210.90 | 1224.08 | 8307900 | 0 | |
06/18/1998 | 1224.09 | 1230.73 | 1216.00 | 1227.33 | 7217000 | 0 | |
06/19/1998 | 1227.33 | 1242.54 | 1227.33 | 1239.71 | 7126900 | 0 | |
06/22/1998 | 1239.71 | 1265.96 | 1234.18 | 1263.93 | 6459100 | 0 | |
06/23/1998 | 1264.64 | 1302.69 | 1264.64 | 1302.39 | 8077900 | 0 | |
06/24/1998 | 1302.39 | 1331.84 | 1285.19 | 1331.16 | 9273900 | 0 | |
06/25/1998 | 1331.16 | 1347.44 | 1308.07 | 1311.40 | 8385800 | 0 | |
06/26/1998 | 1311.40 | 1324.48 | 1311.40 | 1320.94 | 6146300 | 0 | |
06/29/1998 | 1320.94 | 1342.82 | 1320.94 | 1339.71 | 6592800 | 0 | |
06/30/1998 | 1339.72 | 1345.19 | 1323.12 | 1337.34 | 8622000 | 0 | |
07/01/1998 | 1337.34 | 1356.16 | 1336.11 | 1356.14 | 8573600 | 0 | |
07/02/1998 | 1356.14 | 1356.14 | 1331.84 | 1332.53 | 7933300 | 0 | |
07/06/1998 | 1332.53 | 1344.52 | 1326.07 | 1342.58 | 6918100 | 0 | |
07/07/1998 | 1342.58 | 1347.15 | 1329.74 | 1346.32 | 8064500 | 0 | |
07/08/1998 | 1346.32 | 1378.61 | 1346.31 | 1377.84 | 8418200 | 0 | |
07/09/1998 | 1377.84 | 1397.26 | 1373.78 | 1383.22 | 8448400 | 0 | |
07/10/1998 | 1383.22 | 1392.57 | 1369.06 | 1391.11 | 7096100 | 0 | |
07/13/1998 | 1391.11 | 1420.91 | 1391.11 | 1420.58 | 7769500 | 0 | |
07/14/1998 | 1420.59 | 1433.48 | 1414.96 | 1418.13 | 8439600 | 0 | |
07/15/1998 | 1418.13 | 1452.07 | 1418.13 | 1449.58 | 9203000 | 0 | |
07/16/1998 | 1449.58 | 1458.61 | 1437.48 | 1452.62 | 9048200 | 0 | |
07/17/1998 | 1452.62 | 1466.13 | 1444.77 | 1463.97 | 7983200 | 0 | |
07/20/1998 | 1463.97 | 1478.44 | 1458.60 | 1465.89 | 7220600 | 0 | |
07/21/1998 | 1465.89 | 1485.97 | 1430.76 | 1431.89 | 8542200 | 0 | |
07/22/1998 | 1431.89 | 1439.00 | 1405.25 | 1430.58 | 8287500 | 0 | |
07/23/1998 | 1430.58 | 1445.97 | 1405.76 | 1405.80 | 8680000 | 0 | |
07/24/1998 | 1405.80 | 1425.76 | 1385.86 | 1408.60 | 8056100 | 0 | |
07/27/1998 | 1408.60 | 1426.47 | 1370.97 | 1426.37 | 7155800 | 0 | |
07/28/1998 | 1426.37 | 1433.71 | 1392.33 | 1393.28 | 8030400 | 0 | |
07/29/1998 | 1393.28 | 1412.70 | 1377.44 | 1380.08 | 7305400 | 0 | |
07/30/1998 | 1380.08 | 1422.14 | 1380.08 | 1422.05 | 7395400 | 0 | |
07/31/1998 | 1422.06 | 1422.06 | 1376.61 | 1377.26 | 7405400 | 0 | |
08/03/1998 | 1377.26 | 1383.93 | 1360.39 | 1368.44 | 6551400 | 0 | |
08/04/1998 | 1368.44 | 1386.09 | 1316.37 | 1317.24 | 9149900 | 0 | |
08/05/1998 | 1317.24 | 1343.12 | 1289.91 | 1329.90 | 9024400 | 0 | |
08/06/1998 | 1329.90 | 1365.87 | 1317.16 | 1365.87 | 7822800 | 0 | |
08/07/1998 | 1365.87 | 1388.56 | 1359.23 | 1364.07 | 8108600 | 0 | |
08/10/1998 | 1364.08 | 1375.41 | 1352.66 | 1362.88 | 5470100 | 0 | |
08/11/1998 | 1362.88 | 1362.88 | 1316.48 | 1330.13 | 7329200 | 0 | |
08/12/1998 | 1330.13 | 1357.59 | 1330.13 | 1354.66 | 7136400 | 0 | |
08/13/1998 | 1354.66 | 1363.62 | 1338.24 | 1338.39 | 6364400 | 0 | |
08/14/1998 | 1338.39 | 1352.84 | 1320.01 | 1330.04 | 6691000 | 0 | |
08/17/1998 | 1330.04 | 1367.95 | 1322.19 | 1367.79 | 6264400 | 0 | |
08/18/1998 | 1367.79 | 1405.88 | 1367.79 | 1401.24 | 7518300 | 0 | |
08/19/1998 | 1401.24 | 1421.40 | 1396.36 | 1398.26 | 7356000 | 0 | |
08/20/1998 | 1398.26 | 1404.79 | 1385.51 | 1398.20 | 6216000 | 0 | |
08/21/1998 | 1398.20 | 1398.20 | 1343.45 | 1374.77 | 7851400 | 0 | |
08/24/1998 | 1374.77 | 1392.38 | 1366.52 | 1370.92 | 5882400 | 0 | |
08/25/1998 | 1370.92 | 1398.77 | 1370.92 | 1388.35 | 6880400 | 0 | |
08/26/1998 | 1388.35 | 1388.35 | 1360.82 | 1374.05 | 6858600 | 0 | |
08/27/1998 | 1374.05 | 1374.05 | 1301.58 | 1311.53 | 9592600 | 0 | |
08/28/1998 | 1312.28 | 1320.26 | 1249.49 | 1265.04 | 9055400 | 0 | |
08/31/1998 | 1265.04 | 1278.82 | 1140.03 | 1140.34 | 10037800 | 0 | |
09/01/1998 | 1140.34 | 1220.04 | 1118.12 | 1215.06 | 12586800 | 0 | |
09/02/1998 | 1215.06 | 1257.08 | 1214.54 | 1221.44 | 9383000 | 0 | |
09/03/1998 | 1221.44 | 1230.14 | 1186.38 | 1208.96 | 7522500 | 0 | |
09/04/1998 | 1208.96 | 1231.41 | 1181.52 | 1205.41 | 6234100 | 0 | |
09/08/1998 | 1205.41 | 1286.69 | 1205.41 | 1286.47 | 7803300 | 0 | |
09/09/1998 | 1286.47 | 1320.30 | 1261.76 | 1261.77 | 6951700 | 0 | |
09/10/1998 | 1261.77 | 1261.77 | 1215.36 | 1235.37 | 7629200 | 0 | |
09/11/1998 | 1235.37 | 1290.35 | 1235.37 | 1290.20 | 7067200 | 0 | |
09/14/1998 | 1290.20 | 1319.97 | 1290.20 | 1308.23 | 6867200 | 0 | |
09/15/1998 | 1308.23 | 1324.37 | 1295.48 | 1324.19 | 6648300 | 0 | |
09/16/1998 | 1324.17 | 1336.52 | 1314.55 | 1331.45 | 7168000 | 0 | |
09/17/1998 | 1331.45 | 1331.45 | 1283.08 | 1291.79 | 6836700 | 0 | |
09/18/1998 | 1291.79 | 1302.83 | 1285.58 | 1300.70 | 6471600 | 0 | |
09/21/1998 | 1300.70 | 1327.70 | 1259.30 | 1327.70 | 5486700 | 0 | |
09/22/1998 | 1327.70 | 1345.43 | 1325.75 | 1336.19 | 7551800 | 0 | |
09/23/1998 | 1336.19 | 1394.65 | 1336.19 | 1394.65 | 9327800 | 0 | |
09/24/1998 | 1394.65 | 1402.75 | 1347.90 | 1356.46 | 8140800 | 0 | |
09/25/1998 | 1356.46 | 1390.31 | 1339.07 | 1390.09 | 7002300 | 0 | |
09/28/1998 | 1390.09 | 1413.16 | 1367.74 | 1383.25 | 6966800 | 0 | |
09/29/1998 | 1383.30 | 1400.39 | 1369.04 | 1384.89 | 7817100 | 0 | |
09/30/1998 | 1384.44 | 1384.44 | 1343.60 | 1345.48 | 7377600 | 0 | |
10/01/1998 | 1345.48 | 1345.48 | 1266.38 | 1273.74 | 8569600 | 0 | |
10/02/1998 | 1273.74 | 1285.69 | 1228.70 | 1276.44 | 8714500 | 0 | |
10/05/1998 | 1267.49 | 1267.49 | 1174.94 | 1207.68 | 8771800 | 0 | |
10/06/1998 | 1207.68 | 1250.40 | 1174.40 | 1184.84 | 8871800 | 0 | |
10/07/1998 | 1184.10 | 1204.87 | 1139.34 | 1151.09 | 9402300 | 0 | |
10/08/1998 | 1144.69 | 1144.69 | 1063.27 | 1128.88 | 12095100 | 0 | |
10/09/1998 | 1128.88 | 1199.13 | 1128.88 | 1197.87 | 8928300 | 0 | |
10/12/1998 | 1198.42 | 1258.87 | 1198.42 | 1243.40 | 7648200 | 0 | |
10/13/1998 | 1243.40 | 1243.40 | 1199.30 | 1206.90 | 6635400 | 0 | |
10/14/1998 | 1206.50 | 1253.43 | 1173.45 | 1235.67 | 7500500 | 0 | |
10/15/1998 | 1235.67 | 1300.51 | 1231.73 | 1299.66 | 8416700 | 0 | |
10/16/1998 | 1299.66 | 1318.33 | 1288.86 | 1293.91 | 9770900 | 0 | |
10/19/1998 | 1293.91 | 1310.86 | 1283.54 | 1310.17 | 8409200 | 0 | |
10/20/1998 | 1310.17 | 1334.55 | 1282.83 | 1283.23 | 10873400 | 0 | |
10/21/1998 | 1283.23 | 1332.05 | 1283.23 | 1332.05 | 8314800 | 0 | |
10/22/1998 | 1332.05 | 1355.69 | 1318.08 | 1355.19 | 8940000 | 0 | |
10/23/1998 | 1355.19 | 1360.81 | 1339.16 | 1340.60 | 8266700 | 0 | |
10/26/1998 | 1340.60 | 1369.47 | 1339.39 | 1368.93 | 8155700 | 0 | |
10/27/1998 | 1368.93 | 1413.90 | 1353.34 | 1353.34 | 9659100 | 0 | |
10/28/1998 | 1353.34 | 1380.68 | 1348.01 | 1379.96 | 7838200 | 0 | |
10/29/1998 | 1379.96 | 1397.99 | 1370.61 | 1396.30 | 8996400 | 0 | |
10/30/1998 | 1396.30 | 1414.60 | 1395.06 | 1400.52 | 9200100 | 0 | |
11/02/1998 | 1400.52 | 1419.35 | 1400.52 | 1418.79 | 8891500 | 0 | |
11/03/1998 | 1418.79 | 1418.79 | 1395.53 | 1401.73 | 8890000 | 0 | |
11/04/1998 | 1401.73 | 1437.58 | 1401.73 | 1434.00 | 10504500 | 0 | |
11/05/1998 | 1434.00 | 1445.85 | 1422.89 | 1442.04 | 9189300 | 0 | |
11/06/1998 | 1442.03 | 1460.12 | 1438.93 | 1458.34 | 9376300 | 0 | |
11/09/1998 | 1458.34 | 1470.60 | 1446.99 | 1467.63 | 8457300 | 0 | |
11/10/1998 | 1467.63 | 1488.01 | 1457.67 | 1477.48 | 9104800 | 0 | |
11/11/1998 | 1477.48 | 1504.51 | 1477.48 | 1480.71 | 9353500 | 0 | |
11/12/1998 | 1478.22 | 1480.05 | 1460.56 | 1466.54 | 8043000 | 0 | |
11/13/1998 | 1466.54 | 1477.70 | 1454.51 | 1465.22 | 8043400 | 0 | |
11/16/1998 | 1465.22 | 1488.96 | 1457.47 | 1475.60 | 7541800 | 0 | |
11/17/1998 | 1475.60 | 1508.19 | 1463.25 | 1498.55 | 8234500 | 0 | |
11/18/1998 | 1498.55 | 1519.51 | 1495.44 | 1514.89 | 8991100 | 0 | |
11/19/1998 | 1514.89 | 1549.93 | 1514.89 | 1537.45 | 9816800 | 0 | |
11/20/1998 | 1537.45 | 1554.96 | 1531.25 | 1544.22 | 8710400 | 0 | |
11/23/1998 | 1544.22 | 1593.69 | 1544.22 | 1589.06 | 9510400 | 0 | |
11/24/1998 | 1589.06 | 1605.96 | 1579.67 | 1580.83 | 9968100 | 0 | |
11/25/1998 | 1580.83 | 1598.49 | 1567.90 | 1598.48 | 8155400 | 0 | |
11/27/1998 | 1598.48 | 1628.86 | 1598.48 | 1628.35 | 5129300 | 0 | |
11/30/1998 | 1628.38 | 1634.40 | 1557.47 | 1557.96 | 11065200 | 0 | |
12/01/1998 | 1557.96 | 1632.72 | 1535.18 | 1632.53 | 10260500 | 0 | |
12/02/1998 | 1632.53 | 1634.21 | 1595.23 | 1619.09 | 9823900 | 0 | |
12/03/1998 | 1619.14 | 1641.28 | 1573.78 | 1573.78 | 10404900 | 0 | |
12/04/1998 | 1574.83 | 1630.01 | 1574.83 | 1630.01 | 8905800 | 0 | |
12/07/1998 | 1630.01 | 1677.47 | 1630.01 | 1676.89 | 8107300 | 0 | |
12/08/1998 | 1676.89 | 1699.04 | 1650.64 | 1668.16 | 9188900 | 0 | |
12/09/1998 | 1668.16 | 1686.57 | 1661.88 | 1685.38 | 8557500 | 0 | |
12/10/1998 | 1685.38 | 1697.03 | 1652.45 | 1652.76 | 8706900 | 0 | |
12/11/1998 | 1652.78 | 1680.75 | 1644.40 | 1675.01 | 7833400 | 0 | |
12/14/1998 | 1674.68 | 1674.68 | 1607.53 | 1614.09 | 7424400 | 0 | |
12/15/1998 | 1614.08 | 1663.95 | 1614.08 | 1663.78 | 7666900 | 0 | |
12/16/1998 | 1663.78 | 1676.82 | 1641.51 | 1656.28 | 8409800 | 0 | |
12/17/1998 | 1656.28 | 1689.64 | 1656.28 | 1689.63 | 7916200 | 0 | |
12/18/1998 | 1689.63 | 1735.62 | 1689.63 | 1735.00 | 9015300 | 0 | |
12/21/1998 | 1735.60 | 1790.48 | 1735.60 | 1787.30 | 9583800 | 0 | |
12/22/1998 | 1787.30 | 1793.62 | 1751.68 | 1767.82 | 9067400 | 0 | |
12/23/1998 | 1767.82 | 1818.96 | 1767.82 | 1818.96 | 9652900 | 0 | |
12/24/1998 | 1818.96 | 1818.96 | 1805.67 | 1806.04 | 4436300 | 0 | |
12/28/1998 | 1806.04 | 1832.07 | 1805.25 | 1823.99 | 8618800 | 0 | |
12/29/1998 | 1823.99 | 1827.98 | 1802.86 | 1823.31 | 9111800 | 0 | |
12/30/1998 | 1823.31 | 1842.91 | 1806.25 | 1810.97 | 9197700 | 0 | |
12/31/1998 | 1812.07 | 1848.36 | 1809.91 | 1836.01 | 8866300 | 0 | |
01/04/1999 | 1836.01 | 1874.61 | 1833.43 | 1854.39 | 9366600 | 0 | |
01/05/1999 | 1854.39 | 1903.00 | 1848.78 | 1903.00 | 9483500 | 0 | |
01/06/1999 | 1903.00 | 1963.95 | 1903.00 | 1963.95 | 12526500 | 0 | |
01/07/1999 | 1963.95 | 1975.67 | 1927.12 | 1966.35 | 12009000 | 0 | |
01/08/1999 | 1966.35 | 2008.26 | 1940.91 | 1973.66 | 12866900 | 0 | |
01/11/1999 | 1973.66 | 2000.70 | 1968.37 | 2000.18 | 11409300 | 0 | |
01/12/1999 | 2000.18 | 2007.10 | 1937.53 | 1939.08 | 11073000 | 0 | |
01/13/1999 | 1939.08 | 1985.79 | 1838.65 | 1948.71 | 11954700 | 0 | |
01/14/1999 | 1965.10 | 1965.10 | 1905.47 | 1906.12 | 10122700 | 0 | |
01/15/1999 | 1906.12 | 1982.38 | 1906.12 | 1981.62 | 10011600 | 0 | |
01/19/1999 | 1981.62 | 2034.09 | 1981.62 | 2033.71 | 10574900 | 0 | |
01/20/1999 | 2033.71 | 2096.27 | 2032.81 | 2033.71 | 12809800 | 0 | |
01/21/1999 | 2033.71 | 2033.71 | 1957.32 | 1961.76 | 10838600 | 0 | |
01/22/1999 | 1961.76 | 1990.80 | 1926.70 | 1964.21 | 10147400 | 0 | |
01/25/1999 | 1964.21 | 1998.17 | 1951.29 | 1997.16 | 8709600 | 0 | |
01/26/1999 | 2004.14 | 2063.52 | 2004.14 | 2062.20 | 10301600 | 0 | |
01/27/1999 | 2062.21 | 2091.51 | 2030.08 | 2030.36 | 10344800 | 0 | |
01/28/1999 | 2030.36 | 2105.66 | 2030.36 | 2104.59 | 10138900 | 0 | |
01/29/1999 | 2104.59 | 2128.19 | 2074.01 | 2127.19 | 10571200 | 0 | |
02/01/1999 | 2127.19 | 2150.83 | 2114.53 | 2130.93 | 9571100 | 0 | |
02/02/1999 | 2130.93 | 2133.40 | 2065.74 | 2078.69 | 9637100 | 0 | |
02/03/1999 | 2078.77 | 2120.10 | 2064.34 | 2119.94 | 10570100 | 0 | |
02/04/1999 | 2119.95 | 2121.62 | 2027.56 | 2027.66 | 10991900 | 0 | |
02/05/1999 | 2027.66 | 2039.79 | 1963.80 | 1988.55 | 10137400 | 0 | |
02/08/1999 | 1988.55 | 2034.21 | 1986.25 | 2034.21 | 8817800 | 0 | |
02/09/1999 | 2034.21 | 2036.21 | 1935.24 | 1935.33 | 9097800 | 0 | |
02/10/1999 | 1935.33 | 1973.90 | 1924.53 | 1944.18 | 9156200 | 0 | |
02/11/1999 | 1946.41 | 2045.08 | 1946.41 | 2044.68 | 9617600 | 0 | |
02/12/1999 | 2044.68 | 2044.68 | 1957.93 | 1958.60 | 8375600 | 0 | |
02/16/1999 | 1958.60 | 2004.64 | 1940.74 | 1954.49 | 8192400 | 0 | |
02/17/1999 | 1954.48 | 1954.48 | 1885.77 | 1891.37 | 9027800 | 0 | |
02/18/1999 | 1891.37 | 1915.25 | 1864.90 | 1906.09 | 8599100 | 0 | |
02/19/1999 | 1906.09 | 1938.65 | 1906.09 | 1931.59 | 8134800 | 0 | |
02/22/1999 | 1931.65 | 1996.38 | 1918.71 | 1996.02 | 8435100 | 0 | |
02/23/1999 | 1996.02 | 2035.37 | 1991.60 | 2028.23 | 9121100 | 0 | |
02/24/1999 | 2028.23 | 2055.82 | 1988.33 | 1989.14 | 9310900 | 0 | |
02/25/1999 | 1989.14 | 1989.14 | 1936.40 | 1974.39 | 8587000 | 0 | |
02/26/1999 | 1974.39 | 1974.39 | 1914.70 | 1925.28 | 9011700 | 0 | |
03/01/1999 | 1925.97 | 1945.37 | 1902.29 | 1937.70 | 7708000 | 0 | |
03/02/1999 | 1937.70 | 1953.83 | 1886.36 | 1888.66 | 8940200 | 0 | |
03/03/1999 | 1891.70 | 1913.18 | 1870.37 | 1899.81 | 8643800 | 0 | |
03/04/1999 | 1899.81 | 1954.31 | 1880.85 | 1933.03 | 8894300 | 0 | |
03/05/1999 | 1933.06 | 1985.54 | 1933.06 | 1969.87 | 8592000 | 0 | |
03/08/1999 | 1969.87 | 2034.69 | 1969.87 | 2034.05 | 9707500 | 0 | |
03/09/1999 | 2034.05 | 2070.24 | 2021.21 | 2028.57 | 10329000 | 0 | |
03/10/1999 | 2028.57 | 2042.87 | 2012.03 | 2038.51 | 9366700 | 0 | |
03/11/1999 | 2038.51 | 2067.49 | 2020.23 | 2043.76 | 10335800 | 0 | |
03/12/1999 | 2043.76 | 2043.76 | 1989.84 | 2008.96 | 9184100 | 0 | |
03/15/1999 | 2009.36 | 2060.34 | 1999.23 | 2060.34 | 8514800 | 0 | |
03/16/1999 | 2060.34 | 2083.32 | 2048.29 | 2073.31 | 9772100 | 0 | |
03/17/1999 | 2073.14 | 2080.24 | 2057.13 | 2064.50 | 8543200 | 0 | |
03/18/1999 | 2064.50 | 2102.97 | 2060.53 | 2102.77 | 9374300 | 0 | |
03/19/1999 | 2102.91 | 2121.56 | 2053.17 | 2053.69 | 10548800 | 0 | |
03/22/1999 | 2053.69 | 2065.11 | 2025.70 | 2027.14 | 8742000 | 0 | |
03/23/1999 | 2026.84 | 2026.84 | 1960.31 | 1961.31 | 9760000 | 0 | |
03/24/1999 | 1961.31 | 2013.70 | 1943.92 | 2013.55 | 8565200 | 0 | |
03/25/1999 | 2013.55 | 2083.46 | 2013.55 | 2083.35 | 9394900 | 0 | |
03/26/1999 | 2083.35 | 2096.22 | 2058.87 | 2067.30 | 8311400 | 0 | |
03/29/1999 | 2067.30 | 2144.66 | 2067.30 | 2144.66 | 8762000 | 0 | |
03/30/1999 | 2144.66 | 2158.94 | 2123.98 | 2125.69 | 8961100 | 0 | |
03/31/1999 | 2125.69 | 2168.69 | 2104.19 | 2106.39 | 11012000 | 0 | |
04/01/1999 | 2106.39 | 2147.63 | 2106.39 | 2146.13 | 8486800 | 0 | |
04/05/1999 | 2146.13 | 2219.97 | 2146.13 | 2219.64 | 9779200 | 0 | |
04/06/1999 | 2219.64 | 2244.25 | 2200.56 | 2218.83 | 11139900 | 0 | |
04/07/1999 | 2218.83 | 2251.29 | 2158.63 | 2192.29 | 12727500 | 0 | |
04/08/1999 | 2192.29 | 2224.81 | 2156.65 | 2224.75 | 11458800 | 0 | |
04/09/1999 | 2224.75 | 2238.59 | 2208.39 | 2232.47 | 10913800 | 0 | |
04/12/1999 | 2232.47 | 2232.47 | 2167.71 | 2219.21 | 11433300 | 0 | |
04/13/1999 | 2219.21 | 2240.30 | 2173.23 | 2175.18 | 13417000 | 0 | |
04/14/1999 | 2175.18 | 2214.68 | 2103.63 | 2103.63 | 14161900 | 0 | |
04/15/1999 | 2103.63 | 2136.27 | 2053.72 | 2135.81 | 12339600 | 0 | |
04/16/1999 | 2135.81 | 2144.61 | 2082.00 | 2086.46 | 10270700 | 0 | |
04/19/1999 | 2086.46 | 2104.55 | 1962.56 | 1967.58 | 12009900 | 0 | |
04/20/1999 | 1967.57 | 2030.34 | 1952.36 | 2030.28 | 11437400 | 0 | |
04/21/1999 | 2031.60 | 2106.23 | 2022.00 | 2105.82 | 11252800 | 0 | |
04/22/1999 | 2105.82 | 2185.23 | 2105.82 | 2183.49 | 11104600 | 0 | |
04/23/1999 | 2183.49 | 2224.40 | 2151.06 | 2210.44 | 10496700 | 0 | |
04/26/1999 | 2210.45 | 2276.68 | 2210.45 | 2260.66 | 10504700 | 0 | |
04/27/1999 | 2263.01 | 2283.55 | 2204.44 | 2207.03 | 11320100 | 0 | |
04/28/1999 | 2207.03 | 2217.17 | 2147.54 | 2150.44 | 10008200 | 0 | |
04/29/1999 | 2150.44 | 2152.72 | 2094.57 | 2119.29 | 10056500 | 0 | |
04/30/1999 | 2119.47 | 2172.14 | 2081.67 | 2136.39 | 9944600 | 0 | |
05/03/1999 | 2136.39 | 2145.45 | 2097.39 | 2137.95 | 8660100 | 0 | |
05/04/1999 | 2137.95 | 2170.52 | 2096.08 | 2097.55 | 9217300 | 0 | |
05/05/1999 | 2097.55 | 2155.80 | 2047.77 | 2155.77 | 10387300 | 0 | |
05/06/1999 | 2155.77 | 2163.79 | 2075.96 | 2078.63 | 9096400 | 0 | |
05/07/1999 | 2079.42 | 2119.86 | 2064.56 | 2117.73 | 8670500 | 0 | |
05/10/1999 | 2117.73 | 2151.87 | 2109.90 | 2134.75 | 8311300 | 0 | |
05/11/1999 | 2134.75 | 2182.46 | 2134.75 | 2175.85 | 9546900 | 0 | |
05/12/1999 | 2175.85 | 2223.53 | 2152.77 | 2217.68 | 10325000 | 0 | |
05/13/1999 | 2217.68 | 2239.86 | 2178.37 | 2179.08 | 10695600 | 0 | |
05/14/1999 | 2179.08 | 2179.08 | 2120.72 | 2125.15 | 9363500 | 0 | |
05/17/1999 | 2125.15 | 2175.74 | 2099.73 | 2175.74 | 7876800 | 0 | |
05/18/1999 | 2175.74 | 2180.67 | 2146.81 | 2159.26 | 8621000 | 0 | |
05/19/1999 | 2159.36 | 2186.51 | 2119.55 | 2186.20 | 9643500 | 0 | |
05/20/1999 | 2186.31 | 2193.45 | 2139.95 | 2139.95 | 10047700 | 0 | |
05/21/1999 | 2139.95 | 2152.56 | 2105.01 | 2114.40 | 8893300 | 0 | |
05/24/1999 | 2114.40 | 2123.47 | 2050.83 | 2060.59 | 9198800 | 0 | |
05/25/1999 | 2060.59 | 2086.48 | 1997.82 | 1999.04 | 10485100 | 0 | |
05/26/1999 | 1999.04 | 2053.04 | 1960.55 | 2053.04 | 10994200 | 0 | |
05/27/1999 | 2053.04 | 2069.11 | 2021.18 | 2050.09 | 8343900 | 0 | |
05/28/1999 | 2050.09 | 2090.16 | 2038.74 | 2089.70 | 6815700 | 0 | |
06/01/1999 | 2089.70 | 2089.70 | 2025.66 | 2025.79 | 7436800 | 0 | |
06/02/1999 | 2025.79 | 2076.65 | 1987.40 | 2074.54 | 8955800 | 0 | |
06/03/1999 | 2074.54 | 2083.00 | 2029.22 | 2030.40 | 8193100 | 0 | |
06/04/1999 | 2031.97 | 2109.47 | 2031.97 | 2109.41 | 8856900 | 0 | |
06/07/1999 | 2109.41 | 2155.39 | 2109.41 | 2152.69 | 8747700 | 0 | |
06/08/1999 | 2152.69 | 2158.80 | 2083.81 | 2086.75 | 8477200 | 0 | |
06/09/1999 | 2089.14 | 2136.52 | 2089.14 | 2135.48 | 8417200 | 0 | |
06/10/1999 | 2135.48 | 2135.48 | 2081.67 | 2097.79 | 7964100 | 0 | |
06/11/1999 | 2097.79 | 2120.54 | 2057.19 | 2062.29 | 7551200 | 0 | |
06/14/1999 | 2062.29 | 2074.28 | 2027.90 | 2028.92 | 8354700 | 0 | |
06/15/1999 | 2028.56 | 2072.35 | 2020.38 | 2058.17 | 8370200 | 0 | |
06/16/1999 | 2058.17 | 2167.82 | 2058.17 | 2167.49 | 10265300 | 0 | |
06/17/1999 | 2159.10 | 2198.29 | 2139.80 | 2190.83 | 8923800 | 0 | |
06/18/1999 | 2190.83 | 2206.20 | 2155.19 | 2205.46 | 9781100 | 0 | |
06/21/1999 | 2205.46 | 2268.66 | 2205.46 | 2268.66 | 9038800 | 0 | |
06/22/1999 | 2268.67 | 2280.31 | 2209.85 | 2209.89 | 10022600 | 0 | |
06/23/1999 | 2209.89 | 2239.59 | 2177.48 | 2239.33 | 9505700 | 0 | |
06/24/1999 | 2239.33 | 2239.33 | 2181.48 | 2184.87 | 9117300 | 0 | |
06/25/1999 | 2184.87 | 2221.31 | 2174.11 | 2185.76 | 7678900 | 0 | |
06/28/1999 | 2185.76 | 2243.94 | 2185.76 | 2243.94 | 7619000 | 0 | |
06/29/1999 | 2243.73 | 2280.41 | 2192.95 | 2280.06 | 9521900 | 0 | |
06/30/1999 | 2280.07 | 2320.43 | 2250.95 | 2296.77 | 13280600 | 0 | |
07/01/1999 | 2296.77 | 2329.06 | 2272.17 | 2322.32 | 10930900 | 0 | |
07/02/1999 | 2322.32 | 2348.22 | 2322.32 | 2347.88 | 8500200 | 0 | |
07/06/1999 | 2347.88 | 2383.02 | 2325.32 | 2330.73 | 11356200 | 0 | |
07/07/1999 | 2331.12 | 2347.28 | 2317.38 | 2340.67 | 10337500 | 0 | |
07/08/1999 | 2340.67 | 2377.86 | 2329.10 | 2374.58 | 10483800 | 0 | |
07/09/1999 | 2374.58 | 2393.36 | 2363.41 | 2393.02 | 9271800 | 0 | |
07/12/1999 | 2393.02 | 2410.62 | 2370.09 | 2384.24 | 9813700 | 0 | |
07/13/1999 | 2384.21 | 2384.21 | 2352.52 | 2373.66 | 9953900 | 0 | |
07/14/1999 | 2373.61 | 2417.06 | 2360.83 | 2417.05 | 10710900 | 0 | |
07/15/1999 | 2417.05 | 2430.44 | 2407.40 | 2429.27 | 11193200 | 0 | |
07/16/1999 | 2429.27 | 2466.80 | 2429.27 | 2459.48 | 10529600 | 0 | |
07/19/1999 | 2459.50 | 2468.42 | 2422.63 | 2424.62 | 9459500 | 0 | |
07/20/1999 | 2424.62 | 2424.62 | 2327.73 | 2329.32 | 10812900 | 0 | |
07/21/1999 | 2329.32 | 2368.37 | 2325.11 | 2363.63 | 10190800 | 0 | |
07/22/1999 | 2363.63 | 2363.63 | 2281.31 | 2281.92 | 10386200 | 0 | |
07/23/1999 | 2281.92 | 2313.82 | 2270.00 | 2302.02 | 9220400 | 0 | |
07/26/1999 | 2302.02 | 2302.02 | 2233.15 | 2233.51 | 8438500 | 0 | |
07/27/1999 | 2233.51 | 2312.68 | 2233.51 | 2308.78 | 9975200 | 0 | |
07/28/1999 | 2308.39 | 2338.01 | 2282.77 | 2333.78 | 9648800 | 0 | |
07/29/1999 | 2333.78 | 2333.78 | 2256.18 | 2263.06 | 9170000 | 0 | |
07/30/1999 | 2263.06 | 2309.18 | 2263.06 | 2270.93 | 8772600 | 0 | |
08/02/1999 | 2270.93 | 2307.55 | 2255.79 | 2264.81 | 7542200 | 0 | |
08/03/1999 | 2264.81 | 2292.29 | 2211.44 | 2239.18 | 10135000 | 0 | |
08/04/1999 | 2239.18 | 2258.83 | 2202.49 | 2204.33 | 9641700 | 0 | |
08/05/1999 | 2204.33 | 2232.23 | 2148.23 | 2232.23 | 11671100 | 0 | |
08/06/1999 | 2232.23 | 2260.01 | 2201.90 | 2212.15 | 8137300 | 0 | |
08/09/1999 | 2212.15 | 2226.67 | 2183.85 | 2187.61 | 7482100 | 0 | |
08/10/1999 | 2187.61 | 2192.77 | 2120.26 | 2163.77 | 9782300 | 0 | |
08/11/1999 | 2164.55 | 2241.82 | 2164.55 | 2241.80 | 9114600 | 0 | |
08/12/1999 | 2241.80 | 2260.84 | 2212.99 | 2214.33 | 9167700 | 0 | |
08/13/1999 | 2216.15 | 2307.13 | 2216.15 | 2307.06 | 9342200 | 0 | |
08/16/1999 | 2307.06 | 2332.97 | 2294.37 | 2313.08 | 7815700 | 0 | |
08/17/1999 | 2313.08 | 2346.55 | 2295.11 | 2337.37 | 8983900 | 0 | |
08/18/1999 | 2337.37 | 2351.00 | 2317.39 | 2317.39 | 10452900 | 0 | |
08/19/1999 | 2317.39 | 2317.39 | 2270.96 | 2278.79 | 8682800 | 0 | |
08/20/1999 | 2278.79 | 2315.49 | 2276.20 | 2315.07 | 7951400 | 0 | |
08/23/1999 | 2315.07 | 2386.01 | 2315.07 | 2385.87 | 9156300 | 0 | |
08/24/1999 | 2385.84 | 2432.39 | 2371.14 | 2404.82 | 10321600 | 0 | |
08/25/1999 | 2404.82 | 2465.74 | 2400.21 | 2460.92 | 10359500 | 0 | |
08/26/1999 | 2460.92 | 2467.46 | 2416.31 | 2417.30 | 11000600 | 0 | |
08/27/1999 | 2417.30 | 2438.88 | 2396.07 | 2402.57 | 8060900 | 0 | |
08/30/1999 | 2402.57 | 2415.60 | 2358.79 | 2366.88 | 7959400 | 0 | |
08/31/1999 | 2366.88 | 2400.65 | 2326.99 | 2396.87 | 9705900 | 0 | |
09/01/1999 | 2396.87 | 2433.45 | 2390.02 | 2404.94 | 9193300 | 0 | |
09/02/1999 | 2404.94 | 2407.49 | 2356.40 | 2392.60 | 8361600 | 0 | |
09/03/1999 | 2393.75 | 2506.75 | 2393.75 | 2506.69 | 9104100 | 0 | |
09/07/1999 | 2506.69 | 2525.03 | 2491.82 | 2491.82 | 9112300 | 0 | |
09/08/1999 | 2491.82 | 2504.55 | 2453.64 | 2454.67 | 10059500 | 0 | |
09/09/1999 | 2454.67 | 2506.01 | 2453.44 | 2505.50 | 10299700 | 0 | |
09/10/1999 | 2505.50 | 2548.55 | 2502.61 | 2534.61 | 11294300 | 0 | |
09/13/1999 | 2533.36 | 2533.36 | 2483.10 | 2483.10 | 9844400 | 0 | |
09/14/1999 | 2483.30 | 2525.42 | 2482.14 | 2522.46 | 10130000 | 0 | |
09/15/1999 | 2518.84 | 2539.26 | 2461.93 | 2463.09 | 10590500 | 0 | |
09/16/1999 | 2459.79 | 2478.88 | 2413.02 | 2466.88 | 9603100 | 0 | |
09/17/1999 | 2468.88 | 2537.31 | 2468.88 | 2536.91 | 10050600 | 0 | |
09/20/1999 | 2541.16 | 2551.66 | 2523.04 | 2545.41 | 8033400 | 0 | |
09/21/1999 | 2536.66 | 2536.66 | 2472.94 | 2473.74 | 10359100 | 0 | |
09/22/1999 | 2474.57 | 2515.62 | 2455.85 | 2513.94 | 10298800 | 0 | |
09/23/1999 | 2524.71 | 2539.66 | 2392.01 | 2403.07 | 11706300 | 0 | |
09/24/1999 | 2398.92 | 2410.58 | 2345.22 | 2399.58 | 11520000 | 0 | |
09/27/1999 | 2401.27 | 2453.94 | 2401.27 | 2426.51 | 9423100 | 0 | |
09/28/1999 | 2425.70 | 2437.99 | 2359.48 | 2428.11 | 11034000 | 0 | |
09/29/1999 | 2428.32 | 2449.27 | 2397.50 | 2398.78 | 11211100 | 0 | |
09/30/1999 | 2401.49 | 2433.36 | 2379.42 | 2407.90 | 12105700 | 0 | |
10/01/1999 | 2407.70 | 2408.05 | 2358.22 | 2404.45 | 9736100 | 0 | |
10/04/1999 | 2406.45 | 2467.96 | 2406.45 | 2467.92 | 9146600 | 0 | |
10/05/1999 | 2468.44 | 2507.90 | 2436.23 | 2471.50 | 11932600 | 0 | |
10/06/1999 | 2479.06 | 2532.40 | 2479.06 | 2532.40 | 11700500 | 0 | |
10/07/1999 | 2535.69 | 2558.10 | 2512.29 | 2532.00 | 12168900 | 0 | |
10/08/1999 | 2534.10 | 2555.36 | 2484.18 | 2555.36 | 10350300 | 0 | |
10/11/1999 | 2556.86 | 2585.03 | 2555.18 | 2578.88 | 8732600 | 0 | |
10/12/1999 | 2585.53 | 2586.33 | 2508.02 | 2526.82 | 10040900 | 0 | |
10/13/1999 | 2515.80 | 2527.15 | 2444.62 | 2454.49 | 10047200 | 0 | |
10/14/1999 | 2463.26 | 2484.24 | 2426.18 | 2470.99 | 10154900 | 0 | |
10/15/1999 | 2467.20 | 2468.34 | 2382.24 | 2403.81 | 10747400 | 0 | |
10/18/1999 | 2401.20 | 2404.92 | 2299.95 | 2362.11 | 9973500 | 0 | |
10/19/1999 | 2369.55 | 2401.92 | 2346.27 | 2362.25 | 10931100 | 0 | |
10/20/1999 | 2384.52 | 2466.29 | 2384.52 | 2466.29 | 10537000 | 0 | |
10/21/1999 | 2450.44 | 2482.03 | 2396.58 | 2477.14 | 11232200 | 0 | |
10/22/1999 | 2479.74 | 2523.61 | 2472.40 | 2485.90 | 11753000 | 0 | |
10/25/1999 | 2488.16 | 2507.63 | 2462.70 | 2484.19 | 9331900 | 0 | |
10/26/1999 | 2484.85 | 2522.80 | 2466.09 | 2466.40 | 10674200 | 0 | |
10/27/1999 | 2466.45 | 2467.89 | 2423.29 | 2457.46 | 10753400 | 0 | |
10/28/1999 | 2471.91 | 2540.17 | 2471.91 | 2539.93 | 12491600 | 0 | |
10/29/1999 | 2539.93 | 2651.12 | 2539.93 | 2637.44 | 14413800 | 0 | |
11/01/1999 | 2637.04 | 2661.08 | 2616.27 | 2616.36 | 10760800 | 0 | |
11/02/1999 | 2617.07 | 2662.51 | 2612.39 | 2626.99 | 12485400 | 0 | |
11/03/1999 | 2630.73 | 2686.70 | 2630.73 | 2672.72 | 13390500 | 0 | |
11/04/1999 | 2682.55 | 2716.41 | 2677.13 | 2703.11 | 13646100 | 0 | |
11/05/1999 | 2704.88 | 2765.56 | 2704.88 | 2755.70 | 13463200 | 0 | |
11/08/1999 | 2732.53 | 2792.27 | 2725.20 | 2786.27 | 13008000 | 0 | |
11/09/1999 | 2791.56 | 2813.52 | 2741.17 | 2763.58 | 14704200 | 0 | |
11/10/1999 | 2770.76 | 2824.68 | 2757.98 | 2797.61 | 14332500 | 0 | |
11/11/1999 | 2798.07 | 2851.52 | 2798.07 | 2849.81 | 13828400 | 0 | |
11/12/1999 | 2851.36 | 2889.70 | 2775.96 | 2888.91 | 14090700 | 0 | |
11/15/1999 | 2891.58 | 2901.16 | 2869.45 | 2875.87 | 12833400 | 0 | |
11/16/1999 | 2875.87 | 2940.61 | 2875.87 | 2940.25 | 14869800 | 0 | |
11/17/1999 | 2952.91 | 2967.79 | 2908.03 | 2911.69 | 16526500 | 0 | |
11/18/1999 | 2914.25 | 3003.49 | 2914.25 | 3003.49 | 15929200 | 0 | |
11/19/1999 | 3001.28 | 3034.78 | 2983.64 | 3028.84 | 14223500 | 0 | |
11/22/1999 | 3028.51 | 3057.06 | 3010.92 | 3049.61 | 13747600 | 0 | |
11/23/1999 | 3049.40 | 3066.44 | 2975.71 | 2999.78 | 14563100 | 0 | |
11/24/1999 | 3003.02 | 3108.96 | 2982.02 | 3108.52 | 12905500 | 0 | |
11/26/1999 | 3109.35 | 3151.77 | 3108.49 | 3116.62 | 7307800 | 0 | |
11/29/1999 | 3114.88 | 3127.05 | 3063.23 | 3063.23 | 15437500 | 0 | |
11/30/1999 | 3061.68 | 3067.09 | 2964.11 | 2966.71 | 15486800 | 0 | |
12/01/1999 | 2970.04 | 3019.21 | 2956.79 | 2997.28 | 14343100 | 0 | |
12/02/1999 | 3002.90 | 3108.47 | 3002.90 | 3108.47 | 14581700 | 0 | |
12/03/1999 | 3120.12 | 3209.93 | 3120.12 | 3172.37 | 15390600 | 0 | |
12/06/1999 | 3172.31 | 3223.63 | 3152.93 | 3191.09 | 13732300 | 0 | |
12/07/1999 | 3190.57 | 3211.99 | 3158.73 | 3205.08 | 15646000 | 0 | |
12/08/1999 | 3197.51 | 3223.56 | 3158.87 | 3164.08 | 16766200 | 0 | |
12/09/1999 | 3184.50 | 3219.22 | 3093.98 | 3167.52 | 17875700 | 0 | |
12/10/1999 | 3172.38 | 3208.93 | 3129.95 | 3203.28 | 15940400 | 0 | |
12/13/1999 | 3198.35 | 3252.92 | 3173.27 | 3242.37 | 15828600 | 0 | |
12/14/1999 | 3243.60 | 3251.79 | 3166.66 | 3167.29 | 15964100 | 0 | |
12/15/1999 | 3165.68 | 3239.65 | 3121.32 | 3239.18 | 16482900 | 0 | |
12/16/1999 | 3253.98 | 3332.56 | 3253.98 | 3332.31 | 14303100 | 0 | |
12/17/1999 | 3362.69 | 3434.22 | 3341.71 | 3359.86 | 15727100 | 0 | |
12/20/1999 | 3361.97 | 3406.22 | 3351.53 | 3390.01 | 13244500 | 0 | |
12/21/1999 | 3397.26 | 3528.88 | 3393.07 | 3528.53 | 14869800 | 0 | |
12/22/1999 | 3536.92 | 3568.48 | 3501.34 | 3562.29 | 14735700 | 0 | |
12/23/1999 | 3566.40 | 3625.58 | 3566.40 | 3590.28 | 12726800 | 0 | |
12/27/1999 | 3588.43 | 3620.13 | 3521.85 | 3598.51 | 11546500 | 0 | |
12/28/1999 | 3601.14 | 3623.03 | 3550.87 | 3579.95 | 12371300 | 0 | |
12/29/1999 | 3582.93 | 3689.82 | 3582.93 | 3689.68 | 11584300 | 0 | |
12/30/1999 | 3692.57 | 3750.41 | 3680.75 | 3683.67 | 11071600 | 0 | |
12/31/1999 | 3700.00 | 3732.10 | 3689.75 | 3707.83 | 7629800 | 0 | |
01/03/2000 | 3755.74 | 3836.86 | 3643.25 | 3790.55 | 15100700 | 0 | |
01/04/2000 | 3766.57 | 3766.57 | 3542.73 | 3546.20 | 15118400 | 0 | |
01/05/2000 | 3543.13 | 3576.17 | 3371.75 | 3507.31 | 17356700 | 0 | |
01/06/2000 | 3488.31 | 3513.55 | 3334.02 | 3340.81 | 15983200 | 0 | |
01/07/2000 | 3337.26 | 3529.75 | 3314.75 | 3529.60 | 16349300 | 0 | |
01/10/2000 | 3558.21 | 3756.17 | 3558.21 | 3717.41 | 16917100 | 0 | |
01/11/2000 | 3715.22 | 3717.17 | 3517.79 | 3544.35 | 16944600 | 0 | |
01/12/2000 | 3548.77 | 3572.62 | 3447.90 | 3478.14 | 15259000 | 0 | |
01/13/2000 | 3495.83 | 3612.43 | 3494.39 | 3612.08 | 14769700 | 0 | |
01/14/2000 | 3653.30 | 3744.89 | 3653.30 | 3704.74 | 16566300 | 0 | |
01/18/2000 | 3704.74 | 3779.56 | 3665.87 | 3757.78 | 15852300 | 0 | |
01/19/2000 | 3741.45 | 3803.72 | 3711.96 | 3790.89 | 16522100 | 0 | |
01/20/2000 | 3798.84 | 3877.43 | 3782.43 | 3841.74 | 18513000 | 0 | |
01/21/2000 | 3841.74 | 3891.81 | 3806.58 | 3849.96 | 19236800 | 0 | |
01/24/2000 | 3888.33 | 3905.10 | 3660.86 | 3660.96 | 19890500 | 0 | |
01/25/2000 | 3667.02 | 3759.33 | 3591.34 | 3759.11 | 17436300 | 0 | |
01/26/2000 | 3762.69 | 3762.69 | 3621.10 | 3621.21 | 17170000 | 0 | |
01/27/2000 | 3628.88 | 3701.30 | 3512.07 | 3593.15 | 17984600 | 0 | |
01/28/2000 | 3595.89 | 3618.08 | 3408.03 | 3446.13 | 16163700 | 0 | |
01/31/2000 | 3438.09 | 3570.59 | 3349.06 | 3570.05 | 15076300 | 0 | |
02/01/2000 | 3580.29 | 3703.59 | 3544.93 | 3701.78 | 13982400 | 0 | |
02/02/2000 | 3700.20 | 3785.36 | 3693.95 | 3724.46 | 15278800 | 0 | |
02/03/2000 | 3726.13 | 3857.34 | 3704.23 | 3851.16 | 17223300 | 0 | |
02/04/2000 | 3858.60 | 3929.81 | 3856.83 | 3874.37 | 17514500 | 0 | |
02/07/2000 | 3873.43 | 3933.75 | 3858.89 | 3933.34 | 16255400 | 0 | |
02/08/2000 | 3932.24 | 4063.79 | 3932.24 | 4062.77 | 19711800 | 0 | |
02/09/2000 | 4061.74 | 4087.84 | 3966.33 | 3968.46 | 17755900 | 0 | |
02/10/2000 | 3974.83 | 4090.07 | 3956.90 | 4090.00 | 18135900 | 0 | |
02/11/2000 | 4090.26 | 4090.26 | 3933.78 | 3968.89 | 17385900 | 0 | |
02/14/2000 | 3969.95 | 4005.59 | 3918.87 | 3986.13 | 16008500 | 0 | |
02/15/2000 | 3983.85 | 4024.13 | 3848.37 | 3997.03 | 17089300 | 0 | |
02/16/2000 | 3997.03 | 4063.58 | 3982.55 | 3997.97 | 17821300 | 0 | |
02/17/2000 | 4012.29 | 4127.35 | 3993.57 | 4125.38 | 20084400 | 0 | |
02/18/2000 | 4130.55 | 4135.60 | 3959.83 | 3965.75 | 18984100 | 0 | |
02/22/2000 | 3970.53 | 4001.07 | 3856.02 | 3969.13 | 17722900 | 0 | |
02/23/2000 | 3966.00 | 4198.16 | 3966.00 | 4170.09 | 18928000 | 0 | |
02/24/2000 | 4169.66 | 4253.75 | 4099.39 | 4253.05 | 19440500 | 0 | |
02/25/2000 | 4254.56 | 4297.46 | 4169.34 | 4178.58 | 18255000 | 0 | |
02/28/2000 | 4178.58 | 4224.95 | 4024.08 | 4162.13 | 17980700 | 0 | |
02/29/2000 | 4174.75 | 4269.76 | 4174.75 | 4266.94 | 20888400 | 0 | |
03/01/2000 | 4275.72 | 4346.41 | 4269.66 | 4309.01 | 22323400 | 0 | |
03/02/2000 | 4311.97 | 4337.65 | 4197.98 | 4234.26 | 21370800 | 0 | |
03/03/2000 | 4257.53 | 4442.87 | 4257.53 | 4442.87 | 21365300 | 0 | |
03/06/2000 | 4448.48 | 4528.69 | 4436.60 | 4457.18 | 20155800 | 0 | |
03/07/2000 | 4489.49 | 4560.96 | 4355.61 | 4390.83 | 21564100 | 0 | |
03/08/2000 | 4409.98 | 4470.28 | 4266.87 | 4445.68 | 20201300 | 0 | |
03/09/2000 | 4446.48 | 4587.55 | 4379.60 | 4586.26 | 20068100 | 0 | |
03/10/2000 | 4586.26 | 4659.72 | 4549.07 | 4587.16 | 19921700 | 0 | |
03/13/2000 | 4585.16 | 4585.16 | 4387.74 | 4426.80 | 17362700 | 0 | |
03/14/2000 | 4448.63 | 4537.99 | 4226.79 | 4226.99 | 19778200 | 0 | |
03/15/2000 | 4250.74 | 4341.54 | 4094.04 | 4130.01 | 19378000 | 0 | |
03/16/2000 | 4141.23 | 4353.59 | 4049.98 | 4353.33 | 20415100 | 0 | |
03/17/2000 | 4349.26 | 4441.00 | 4326.76 | 4440.45 | 16915300 | 0 | |
03/20/2000 | 4443.35 | 4460.37 | 4260.92 | 4261.15 | 15398600 | 0 | |
03/21/2000 | 4259.58 | 4450.41 | 4155.34 | 4449.33 | 17533100 | 0 | |
03/22/2000 | 4449.22 | 4639.12 | 4449.22 | 4596.81 | 17695100 | 0 | |
03/23/2000 | 4594.37 | 4704.21 | 4547.00 | 4660.62 | 17141600 | 0 | |
03/24/2000 | 4659.76 | 4816.35 | 4608.92 | 4691.61 | 16889700 | 0 | |
03/27/2000 | 4687.60 | 4781.19 | 4687.60 | 4704.73 | 13803800 | 0 | |
03/28/2000 | 4705.75 | 4714.35 | 4582.45 | 4583.39 | 14900900 | 0 | |
03/29/2000 | 4583.81 | 4615.09 | 4408.60 | 4413.92 | 17382700 | 0 | |
03/30/2000 | 4376.41 | 4491.08 | 4151.12 | 4250.19 | 19258600 | 0 | |
03/31/2000 | 4268.64 | 4424.43 | 4171.09 | 4397.84 | 21181000 | 0 | |
04/03/2000 | 4355.70 | 4355.70 | 4041.24 | 4077.02 | 17399200 | 0 | |
04/04/2000 | 4089.78 | 4146.50 | 3525.44 | 4034.17 | 28891000 | 0 | |
04/05/2000 | 4028.40 | 4156.43 | 3884.32 | 4030.26 | 19477000 | 0 | |
04/06/2000 | 4036.39 | 4161.42 | 4005.31 | 4086.73 | 17464500 | 0 | |
04/07/2000 | 4111.18 | 4292.88 | 4111.18 | 4291.53 | 15634300 | 0 | |
04/10/2000 | 4293.63 | 4308.62 | 3998.10 | 3998.26 | 14461400 | 0 | |
04/11/2000 | 3987.24 | 4049.55 | 3829.39 | 3909.21 | 16793900 | 0 | |
04/12/2000 | 3909.00 | 3943.68 | 3632.41 | 3633.63 | 19210900 | 0 | |
04/13/2000 | 3645.79 | 3831.70 | 3552.51 | 3553.81 | 19515000 | 0 | |
04/14/2000 | 3536.41 | 3536.41 | 3138.42 | 3207.96 | 25557800 | 0 | |
04/17/2000 | 3194.50 | 3530.67 | 3107.42 | 3529.45 | 24828300 | 0 | |
04/18/2000 | 3531.07 | 3717.66 | 3511.81 | 3715.81 | 21527200 | 0 | |
04/19/2000 | 3720.24 | 3753.45 | 3578.90 | 3583.07 | 17602700 | 0 | |
04/20/2000 | 3587.27 | 3632.24 | 3453.30 | 3505.29 | 14227300 | 0 | |
04/24/2000 | 3448.23 | 3448.23 | 3200.90 | 3353.53 | 15407100 | 0 | |
04/25/2000 | 3371.21 | 3622.29 | 3371.21 | 3621.56 | 16229100 | 0 | |
04/26/2000 | 3622.80 | 3690.29 | 3505.11 | 3505.71 | 15928300 | 0 | |
04/27/2000 | 3504.20 | 3692.92 | 3390.60 | 3692.57 | 15487600 | 0 | |
04/28/2000 | 3696.42 | 3790.78 | 3696.42 | 3773.18 | 15837100 | 0 | |
05/01/2000 | 3789.20 | 3871.93 | 3777.05 | 3829.84 | 15006100 | 0 | |
05/02/2000 | 3768.04 | 3824.47 | 3626.54 | 3627.31 | 14380400 | 0 | |
05/03/2000 | 3627.31 | 3627.31 | 3435.30 | 3562.16 | 14800500 | 0 | |
05/04/2000 | 3561.72 | 3627.35 | 3518.12 | 3570.73 | 12878500 | 0 | |
05/05/2000 | 3571.27 | 3692.40 | 3534.07 | 3688.36 | 11972900 | 0 | |
05/08/2000 | 3688.36 | 3688.36 | 3521.05 | 3521.60 | 11427100 | 0 | |
05/09/2000 | 3525.23 | 3567.96 | 3401.82 | 3445.26 | 14547800 | 0 | |
05/10/2000 | 3436.68 | 3436.68 | 3234.96 | 3244.73 | 15801100 | 0 | |
05/11/2000 | 3311.51 | 3381.70 | 3237.86 | 3381.57 | 13702300 | 0 | |
05/12/2000 | 3381.57 | 3504.81 | 3381.57 | 3406.25 | 12200400 | 0 | |
05/15/2000 | 3404.56 | 3512.21 | 3314.44 | 3512.11 | 11558100 | 0 | |
05/16/2000 | 3520.98 | 3653.76 | 3520.98 | 3646.89 | 14952700 | 0 | |
05/17/2000 | 3635.03 | 3635.03 | 3527.67 | 3550.50 | 12273800 | 0 | |
05/18/2000 | 3547.52 | 3575.78 | 3426.35 | 3426.35 | 12586100 | 0 | |
05/19/2000 | 3425.38 | 3425.38 | 3259.18 | 3260.64 | 13669300 | 0 | |
05/22/2000 | 3261.47 | 3269.54 | 3029.14 | 3264.71 | 16154800 | 0 | |
05/23/2000 | 3262.77 | 3298.46 | 3022.52 | 3023.42 | 13304400 | 0 | |
05/24/2000 | 3023.49 | 3185.74 | 2897.27 | 3180.31 | 20879800 | 0 | |
05/25/2000 | 3181.50 | 3290.53 | 3078.18 | 3099.28 | 15618400 | 0 | |
05/26/2000 | 3100.97 | 3170.72 | 3033.50 | 3101.44 | 10694400 | 0 | |
05/30/2000 | 3101.43 | 3415.71 | 3101.43 | 3414.03 | 14573600 | 0 | |
05/31/2000 | 3414.03 | 3458.34 | 3322.22 | 3324.08 | 15337300 | 0 | |
06/01/2000 | 3331.80 | 3526.53 | 3331.80 | 3518.98 | 15802400 | 0 | |
06/02/2000 | 3518.98 | 3759.81 | 3518.98 | 3755.67 | 19032100 | 0 | |
06/05/2000 | 3742.28 | 3817.25 | 3688.89 | 3730.31 | 14559600 | 0 | |
06/06/2000 | 3730.31 | 3801.31 | 3637.80 | 3646.32 | 16030600 | 0 | |
06/07/2000 | 3644.46 | 3736.15 | 3599.53 | 3736.01 | 14312200 | 0 | |
06/08/2000 | 3737.93 | 3791.42 | 3671.44 | 3707.31 | 13992500 | 0 | |
06/09/2000 | 3707.31 | 3785.02 | 3707.31 | 3760.26 | 12687200 | 0 | |
06/12/2000 | 3761.15 | 3779.74 | 3638.31 | 3638.42 | 12810000 | 0 | |
06/13/2000 | 3638.54 | 3766.52 | 3582.52 | 3765.81 | 13987900 | 0 | |
06/14/2000 | 3767.54 | 3793.72 | 3670.71 | 3677.49 | 14003000 | 0 | |
06/15/2000 | 3680.67 | 3755.72 | 3639.18 | 3752.01 | 14266300 | 0 | |
06/16/2000 | 3758.36 | 3817.85 | 3732.83 | 3787.36 | 15011900 | 0 | |
06/19/2000 | 3787.36 | 3935.33 | 3730.77 | 3933.70 | 14114000 | 0 | |
06/20/2000 | 3933.70 | 3990.21 | 3898.28 | 3933.83 | 16945200 | 0 | |
06/21/2000 | 3928.98 | 3981.26 | 3867.92 | 3970.00 | 15419000 | 0 | |
06/22/2000 | 3968.85 | 3968.85 | 3804.00 | 3804.11 | 16395400 | 0 | |
06/23/2000 | 3809.40 | 3821.95 | 3669.40 | 3685.30 | 13449600 | 0 | |
06/26/2000 | 3685.30 | 3840.54 | 3685.30 | 3771.45 | 13169600 | 0 | |
06/27/2000 | 3771.45 | 3804.94 | 3698.50 | 3699.00 | 14760200 | 0 | |
06/28/2000 | 3701.11 | 3817.50 | 3701.11 | 3771.06 | 16601300 | 0 | |
06/29/2000 | 3764.83 | 3764.83 | 3634.03 | 3665.83 | 15509900 | 0 | |
06/30/2000 | 3666.18 | 3764.96 | 3666.18 | 3763.79 | 20663900 | 0 | |
07/03/2000 | 3763.79 | 3811.59 | 3744.63 | 3804.78 | 6008100 | 0 | |
07/05/2000 | 3804.96 | 3804.96 | 3646.46 | 3649.80 | 13426000 | 0 | |
07/06/2000 | 3648.13 | 3793.90 | 3610.27 | 3793.48 | 14824800 | 0 | |
07/07/2000 | 3793.01 | 3884.84 | 3781.56 | 3841.27 | 14864800 | 0 | |
07/10/2000 | 3841.51 | 3841.51 | 3767.56 | 3772.20 | 13959500 | 0 | |
07/11/2000 | 3772.61 | 3835.02 | 3720.02 | 3744.53 | 17145000 | 0 | |
07/12/2000 | 3810.36 | 3909.41 | 3792.98 | 3901.12 | 17759800 | 0 | |
07/13/2000 | 3901.12 | 3991.87 | 3900.23 | 3956.67 | 18815600 | 0 | |
07/14/2000 | 3962.82 | 4051.90 | 3962.68 | 4041.15 | 16786100 | 0 | |
07/17/2000 | 4041.15 | 4089.04 | 4007.62 | 4061.88 | 15845000 | 0 | |
07/18/2000 | 4060.31 | 4060.31 | 3949.85 | 3960.96 | 15019700 | 0 | |
07/19/2000 | 3960.96 | 3960.96 | 3835.12 | 3843.98 | 14453100 | 0 | |
07/20/2000 | 3843.98 | 3999.06 | 3843.98 | 3995.46 | 17198800 | 0 | |
07/21/2000 | 3992.83 | 3992.83 | 3892.25 | 3908.75 | 15459400 | 0 | |
07/24/2000 | 3908.75 | 3966.83 | 3787.29 | 3790.62 | 14606900 | 0 | |
07/25/2000 | 3790.62 | 3871.64 | 3762.00 | 3865.39 | 14710000 | 0 | |
07/26/2000 | 3865.33 | 3865.33 | 3741.84 | 3818.31 | 17547600 | 0 | |
07/27/2000 | 3816.49 | 3816.49 | 3680.78 | 3681.63 | 17911000 | 0 | |
07/28/2000 | 3689.69 | 3716.95 | 3452.95 | 3477.31 | 17694100 | 0 | |
07/31/2000 | 3477.53 | 3610.95 | 3437.59 | 3609.35 | 15125800 | 0 | |
08/01/2000 | 3609.35 | 3609.35 | 3518.61 | 3521.15 | 13414600 | 0 | |
08/02/2000 | 3521.15 | 3617.25 | 3486.46 | 3490.34 | 14768200 | 0 | |
08/03/2000 | 3490.34 | 3625.64 | 3341.83 | 3623.50 | 18288600 | 0 | |
08/04/2000 | 3624.17 | 3715.57 | 3577.13 | 3618.63 | 14388500 | 0 | |
08/07/2000 | 3618.63 | 3726.90 | 3618.63 | 3710.39 | 13196800 | 0 | |
08/08/2000 | 3708.95 | 3741.51 | 3671.75 | 3686.37 | 14615900 | 0 | |
08/09/2000 | 3708.63 | 3780.43 | 3691.70 | 3693.04 | 15176500 | 0 | |
08/10/2000 | 3687.69 | 3690.61 | 3594.80 | 3595.19 | 13496700 | 0 | |
08/11/2000 | 3595.15 | 3645.77 | 3521.53 | 3644.61 | 13332600 | 0 | |
08/14/2000 | 3644.63 | 3720.81 | 3616.71 | 3719.61 | 12320600 | 0 | |
08/15/2000 | 3718.70 | 3761.56 | 3691.27 | 3722.62 | 13536200 | 0 | |
08/16/2000 | 3722.62 | 3791.22 | 3704.51 | 3721.25 | 14013800 | 0 | |
08/17/2000 | 3721.25 | 3839.76 | 3716.67 | 3830.59 | 14403700 | 0 | |
08/18/2000 | 3830.59 | 3868.74 | 3799.97 | 3807.51 | 14479200 | 0 | |
08/21/2000 | 3809.86 | 3878.67 | 3785.20 | 3827.62 | 12693300 | 0 | |
08/22/2000 | 3832.10 | 3898.12 | 3827.30 | 3827.89 | 14131900 | 0 | |
08/23/2000 | 3818.06 | 3899.96 | 3760.12 | 3896.92 | 14617900 | 0 | |
08/24/2000 | 3897.05 | 3954.60 | 3884.57 | 3949.57 | 15469500 | 0 | |
08/25/2000 | 3945.50 | 3986.73 | 3915.79 | 3931.25 | 12858200 | 0 | |
08/28/2000 | 3933.33 | 3987.71 | 3928.80 | 3954.24 | 13730100 | 0 | |
08/29/2000 | 3955.54 | 3970.92 | 3923.42 | 3951.94 | 14894700 | 0 | |
08/30/2000 | 3951.67 | 3984.19 | 3921.49 | 3968.73 | 15370200 | 0 | |
08/31/2000 | 3971.32 | 4080.48 | 3971.32 | 4077.59 | 19031500 | 0 | |
09/01/2000 | 4084.11 | 4147.19 | 4057.44 | 4099.30 | 14729400 | 0 | |
09/05/2000 | 4085.89 | 4085.89 | 3986.28 | 3987.03 | 16681200 | 0 | |
09/06/2000 | 3978.23 | 3983.74 | 3837.33 | 3837.62 | 17571900 | 0 | |
09/07/2000 | 3847.79 | 3963.94 | 3847.79 | 3953.36 | 16346100 | 0 | |
09/08/2000 | 3949.15 | 3949.15 | 3811.60 | 3813.44 | 15085500 | 0 | |
09/11/2000 | 3813.44 | 3852.45 | 3690.47 | 3706.74 | 14836700 | 0 | |
09/12/2000 | 3706.74 | 3792.38 | 3645.28 | 3666.87 | 15966400 | 0 | |
09/13/2000 | 3666.87 | 3752.45 | 3610.65 | 3741.75 | 16565500 | 0 | |
09/14/2000 | 3741.75 | 3834.51 | 3715.65 | 3737.42 | 16994800 | 0 | |
09/15/2000 | 3731.73 | 3748.76 | 3640.58 | 3676.33 | 17775400 | 0 | |
09/18/2000 | 3676.33 | 3723.67 | 3548.59 | 3585.52 | 16139700 | 0 | |
09/19/2000 | 3588.37 | 3756.87 | 3588.37 | 3756.40 | 17074000 | 0 | |
09/20/2000 | 3756.40 | 3810.30 | 3660.31 | 3790.45 | 18020400 | 0 | |
09/21/2000 | 3790.45 | 3790.45 | 3691.93 | 3718.15 | 16160100 | 0 | |
09/22/2000 | 3718.15 | 3718.15 | 3505.18 | 3701.18 | 21643400 | 0 | |
09/25/2000 | 3753.31 | 3774.78 | 3611.09 | 3622.10 | 17746800 | 0 | |
09/26/2000 | 3643.65 | 3696.99 | 3566.71 | 3582.59 | 18259000 | 0 | |
09/27/2000 | 3631.08 | 3648.94 | 3533.67 | 3571.90 | 19482000 | 0 | |
09/28/2000 | 3556.99 | 3725.75 | 3556.34 | 3725.15 | 20014500 | 0 | |
09/29/2000 | 3684.87 | 3690.24 | 3557.54 | 3570.61 | 20180500 | 0 | |
10/02/2000 | 3613.74 | 3613.86 | 3447.71 | 3457.97 | 17992200 | 0 | |
10/03/2000 | 3528.00 | 3544.54 | 3351.61 | 3353.34 | 19588400 | 0 | |
10/04/2000 | 3337.91 | 3476.52 | 3291.61 | 3453.36 | 21293300 | 0 | |
10/05/2000 | 3421.46 | 3492.28 | 3392.00 | 3424.32 | 18729600 | 0 | |
10/06/2000 | 3432.82 | 3468.28 | 3262.80 | 3311.94 | 18706900 | 0 | |
10/09/2000 | 3306.75 | 3359.93 | 3185.28 | 3318.90 | 14377700 | 0 | |
10/10/2000 | 3271.69 | 3336.61 | 3175.38 | 3188.29 | 18744300 | 0 | |
10/11/2000 | 3077.51 | 3220.52 | 3047.17 | 3100.53 | 23404500 | 0 | |
10/12/2000 | 3175.75 | 3183.96 | 3000.43 | 3004.45 | 21286600 | 0 | |
10/13/2000 | 2990.99 | 3278.77 | 2990.99 | 3277.77 | 20707500 | 0 | |
10/16/2000 | 3265.96 | 3296.95 | 3203.13 | 3249.46 | 17886000 | 0 | |
10/17/2000 | 3313.81 | 3326.13 | 3127.63 | 3172.19 | 19367900 | 0 | |
10/18/2000 | 3045.70 | 3245.58 | 2982.04 | 3139.31 | 25199200 | 0 | |
10/19/2000 | 3316.63 | 3404.33 | 3271.20 | 3402.95 | 23434700 | 0 | |
10/20/2000 | 3379.73 | 3514.96 | 3378.95 | 3456.61 | 21714900 | 0 | |
10/23/2000 | 3451.40 | 3498.04 | 3378.34 | 3422.00 | 16901100 | 0 | |
10/24/2000 | 3455.37 | 3481.31 | 3326.12 | 3353.26 | 18808600 | 0 | |
10/25/2000 | 3245.69 | 3283.20 | 3086.61 | 3107.61 | 21709300 | 0 | |
10/26/2000 | 3127.44 | 3185.91 | 2956.20 | 3167.14 | 22924900 | 0 | |
10/27/2000 | 3232.81 | 3275.22 | 3109.06 | 3175.25 | 19633900 | 0 | |
10/30/2000 | 3128.94 | 3195.45 | 3038.41 | 3081.07 | 17414400 | 0 | |
10/31/2000 | 3120.21 | 3304.62 | 3120.21 | 3282.30 | 21464200 | 0 | |
11/01/2000 | 3214.40 | 3311.00 | 3176.87 | 3225.27 | 20243800 | 0 | |
11/02/2000 | 3292.13 | 3326.37 | 3259.07 | 3308.48 | 22269200 | 0 | |
11/03/2000 | 3329.26 | 3359.99 | 3275.07 | 3321.91 | 18462000 | 0 | |
11/06/2000 | 3346.15 | 3369.47 | 3285.77 | 3290.47 | 16085200 | 0 | |
11/07/2000 | 3262.58 | 3304.38 | 3217.45 | 3279.57 | 17001200 | 0 | |
11/08/2000 | 3295.77 | 3296.30 | 3058.66 | 3059.09 | 16780000 | 0 | |
11/09/2000 | 2993.02 | 3081.62 | 2923.10 | 3057.06 | 19427700 | 0 | |
11/10/2000 | 2974.43 | 3011.58 | 2890.02 | 2890.26 | 17799300 | 0 | |
11/13/2000 | 2798.95 | 2969.62 | 2742.47 | 2836.62 | 20483300 | 0 | |
11/14/2000 | 2952.62 | 3043.66 | 2926.66 | 3039.50 | 17853100 | 0 | |
11/15/2000 | 3027.61 | 3128.37 | 3001.83 | 3076.70 | 17059400 | 0 | |
11/16/2000 | 3016.80 | 3082.42 | 2925.08 | 2925.16 | 15237100 | 0 | |
11/17/2000 | 2934.51 | 3000.92 | 2850.15 | 2934.81 | 17608500 | 0 | |
11/20/2000 | 2838.29 | 2885.31 | 2779.78 | 2792.41 | 17162900 | 0 | |
11/21/2000 | 2807.42 | 2844.55 | 2745.70 | 2786.53 | 17493800 | 0 | |
11/22/2000 | 2738.29 | 2806.33 | 2667.11 | 2668.25 | 18851300 | 0 | |
11/24/2000 | 2745.39 | 2830.76 | 2740.06 | 2830.09 | 7816000 | 0 | |
11/27/2000 | 2910.57 | 2913.76 | 2759.98 | 2769.32 | 17065700 | 0 | |
11/28/2000 | 2763.86 | 2795.15 | 2619.50 | 2621.11 | 19199700 | 0 | |
11/29/2000 | 2635.05 | 2670.53 | 2520.14 | 2602.85 | 20557200 | 0 | |
11/30/2000 | 2470.66 | 2573.11 | 2426.41 | 2506.54 | 27362700 | 0 | |
12/01/2000 | 2566.68 | 2674.42 | 2499.39 | 2549.74 | 22219700 | 0 | |
12/04/2000 | 2572.88 | 2614.85 | 2475.63 | 2554.40 | 18604800 | 0 | |
12/05/2000 | 2648.54 | 2852.91 | 2633.57 | 2852.87 | 24746700 | 0 | |
12/06/2000 | 2833.52 | 2891.50 | 2721.81 | 2743.70 | 23082800 | 0 | |
12/07/2000 | 2688.61 | 2761.78 | 2648.94 | 2719.91 | 17568100 | 0 | |
12/08/2000 | 2840.20 | 2914.97 | 2803.03 | 2895.39 | 23286500 | 0 | |
12/11/2000 | 2900.28 | 2990.83 | 2848.86 | 2972.91 | 24477600 | 0 | |
12/12/2000 | 2942.20 | 2958.29 | 2862.17 | 2863.21 | 19190300 | 0 | |
12/13/2000 | 2940.18 | 2941.34 | 2741.40 | 2748.88 | 20422500 | 0 | |
12/14/2000 | 2744.26 | 2788.81 | 2638.11 | 2639.26 | 17706400 | 0 | |
12/15/2000 | 2590.84 | 2624.56 | 2511.35 | 2543.09 | 27706900 | 0 | |
12/18/2000 | 2604.08 | 2639.00 | 2511.06 | 2543.09 | 20659900 | 0 | |
12/19/2000 | 2538.86 | 2635.22 | 2397.87 | 2399.63 | 23172000 | 0 | |
12/20/2000 | 2288.28 | 2337.99 | 2199.20 | 2210.32 | 28551500 | 0 | |
12/21/2000 | 2191.82 | 2347.28 | 2174.76 | 2224.84 | 26869700 | 0 | |
12/22/2000 | 2303.21 | 2437.19 | 2303.21 | 2436.26 | 22354100 | 0 | |
12/26/2000 | 2435.51 | 2477.10 | 2332.35 | 2404.60 | 15587000 | 0 | |
12/27/2000 | 2383.42 | 2468.75 | 2362.59 | 2460.21 | 20026500 | 0 | |
12/28/2000 | 2435.84 | 2505.65 | 2420.34 | 2464.62 | 21921300 | 0 | |
12/29/2000 | 2465.37 | 2491.25 | 2328.86 | 2341.70 | 25317600 | 0 | |
01/02/2001 | 2341.28 | 2347.70 | 2105.49 | 2128.78 | 19189300 | 0 | |
01/03/2001 | 2087.32 | 2530.53 | 2087.32 | 2528.38 | 31880000 | 0 | |
01/04/2001 | 2485.52 | 2547.04 | 2432.04 | 2460.04 | 26106800 | 0 | |
01/05/2001 | 2460.81 | 2463.48 | 2252.36 | 2267.85 | 21046700 | 0 | |
01/08/2001 | 2245.44 | 2282.95 | 2151.16 | 2281.54 | 18505900 | 0 | |
01/09/2001 | 2312.53 | 2364.41 | 2274.08 | 2311.40 | 19751300 | 0 | |
01/10/2001 | 2253.85 | 2417.43 | 2237.45 | 2413.71 | 24703500 | 0 | |
01/11/2001 | 2376.86 | 2550.39 | 2376.86 | 2524.29 | 28426400 | 0 | |
01/12/2001 | 2522.45 | 2591.55 | 2471.06 | 2506.05 | 25188500 | 0 | |
01/16/2001 | 2502.66 | 2510.34 | 2432.87 | 2470.72 | 20739400 | 0 | |
01/17/2001 | 2586.80 | 2629.17 | 2539.09 | 2558.67 | 28191900 | 0 | |
01/18/2001 | 2574.64 | 2672.07 | 2533.37 | 2670.47 | 25587100 | 0 | |
01/19/2001 | 2740.11 | 2740.76 | 2633.67 | 2655.77 | 26971900 | 0 | |
01/22/2001 | 2639.61 | 2683.12 | 2598.85 | 2643.13 | 20371400 | 0 | |
01/23/2001 | 2642.33 | 2738.81 | 2618.72 | 2730.05 | 22784700 | 0 | |
01/24/2001 | 2732.92 | 2771.63 | 2692.81 | 2726.45 | 25673200 | 0 | |
01/25/2001 | 2687.05 | 2710.22 | 2595.47 | 2595.85 | 22981500 | 0 | |
01/26/2001 | 2538.28 | 2635.22 | 2526.55 | 2631.78 | 22688000 | 0 | |
01/29/2001 | 2601.67 | 2696.73 | 2578.84 | 2694.53 | 19701300 | 0 | |
01/30/2001 | 2701.34 | 2716.41 | 2661.74 | 2686.14 | 20735900 | 0 | |
01/31/2001 | 2695.03 | 2718.51 | 2591.92 | 2593.00 | 22773100 | 0 | |
02/01/2001 | 2586.24 | 2627.39 | 2554.94 | 2607.16 | 17762600 | 0 | |
02/02/2001 | 2605.64 | 2616.40 | 2471.51 | 2472.18 | 17069000 | 0 | |
02/05/2001 | 2447.72 | 2483.58 | 2409.20 | 2467.30 | 16487600 | 0 | |
02/06/2001 | 2463.50 | 2531.05 | 2456.89 | 2473.24 | 17889200 | 0 | |
02/07/2001 | 2421.64 | 2446.66 | 2349.92 | 2409.66 | 20569200 | 0 | |
02/08/2001 | 2436.48 | 2464.19 | 2355.15 | 2355.67 | 18523600 | 0 | |
02/09/2001 | 2333.01 | 2342.42 | 2247.52 | 2261.77 | 18819100 | 0 | |
02/12/2001 | 2247.20 | 2319.90 | 2229.23 | 2286.76 | 17512200 | 0 | |
02/13/2001 | 2315.46 | 2367.91 | 2208.01 | 2208.40 | 17285500 | 0 | |
02/14/2001 | 2224.35 | 2307.27 | 2173.42 | 2305.82 | 19873500 | 0 | |
02/15/2001 | 2360.56 | 2423.65 | 2355.92 | 2371.04 | 21069300 | 0 | |
02/16/2001 | 2228.77 | 2266.36 | 2187.31 | 2212.51 | 18922000 | 0 | |
02/20/2001 | 2229.91 | 2235.74 | 2094.58 | 2095.11 | 18783400 | 0 | |
02/21/2001 | 2056.15 | 2164.25 | 2044.74 | 2058.54 | 20197400 | 0 | |
02/22/2001 | 2058.56 | 2088.60 | 1958.88 | 2032.42 | 24834700 | 0 | |
02/23/2001 | 1997.55 | 2061.45 | 1935.21 | 2056.06 | 22379100 | 0 | |
02/26/2001 | 2088.03 | 2103.63 | 2020.32 | 2097.64 | 17390600 | 0 | |
02/27/2001 | 2067.15 | 2081.79 | 1963.63 | 1964.52 | 18085400 | 0 | |
02/28/2001 | 1983.35 | 2010.32 | 1880.47 | 1908.32 | 20827000 | 0 | |
03/01/2001 | 1879.84 | 1968.02 | 1837.98 | 1968.02 | 22568800 | 0 | |
03/02/2001 | 1886.04 | 1988.35 | 1866.13 | 1881.34 | 23741000 | 0 | |
03/05/2001 | 1908.62 | 1936.02 | 1892.02 | 1916.68 | 14957500 | 0 | |
03/06/2001 | 1983.28 | 2029.01 | 1973.87 | 1976.31 | 19863800 | 0 | |
03/07/2001 | 2018.94 | 2018.94 | 1965.91 | 1996.23 | 17744100 | 0 | |
03/08/2001 | 1982.44 | 1993.50 | 1933.23 | 1938.15 | 17591400 | 0 | |
03/09/2001 | 1892.79 | 1892.79 | 1802.91 | 1813.02 | 19621200 | 0 | |
03/12/2001 | 1758.06 | 1762.20 | 1679.73 | 1680.64 | 21498200 | 0 | |
03/13/2001 | 1711.99 | 1790.31 | 1691.22 | 1789.70 | 20964200 | 0 | |
03/14/2001 | 1711.06 | 1808.85 | 1700.85 | 1745.13 | 21472200 | 0 | |
03/15/2001 | 1809.50 | 1813.68 | 1697.61 | 1697.92 | 19637700 | 0 | |
03/16/2001 | 1656.78 | 1693.60 | 1627.80 | 1647.51 | 21022700 | 0 | |
03/19/2001 | 1659.70 | 1732.92 | 1632.48 | 1730.46 | 17745700 | 0 | |
03/20/2001 | 1742.99 | 1749.29 | 1614.41 | 1614.47 | 20165000 | 0 | |
03/21/2001 | 1624.31 | 1674.31 | 1594.39 | 1605.04 | 21091900 | 0 | |
03/22/2001 | 1624.81 | 1703.28 | 1582.48 | 1701.90 | 25047700 | 0 | |
03/23/2001 | 1743.96 | 1754.65 | 1666.82 | 1705.02 | 22845600 | 0 | |
03/26/2001 | 1735.53 | 1736.88 | 1667.80 | 1676.90 | 17196200 | 0 | |
03/27/2001 | 1680.73 | 1751.14 | 1664.66 | 1735.63 | 19514100 | 0 | |
03/28/2001 | 1677.63 | 1687.92 | 1600.37 | 1602.22 | 20722600 | 0 | |
03/29/2001 | 1578.99 | 1626.88 | 1543.39 | 1563.14 | 20790500 | 0 | |
03/30/2001 | 1573.82 | 1600.88 | 1530.14 | 1573.25 | 21390500 | 0 | |
04/02/2001 | 1569.66 | 1594.36 | 1499.30 | 1516.58 | 18483500 | 0 | |
04/03/2001 | 1487.87 | 1493.11 | 1390.10 | 1399.05 | 25734100 | 0 | |
04/04/2001 | 1392.03 | 1435.36 | 1348.52 | 1370.75 | 24654700 | 0 | |
04/05/2001 | 1452.04 | 1521.76 | 1434.01 | 1519.05 | 23330000 | 0 | |
04/06/2001 | 1483.96 | 1485.37 | 1425.89 | 1448.16 | 18357200 | 0 | |
04/09/2001 | 1472.81 | 1495.76 | 1437.85 | 1481.22 | 14488300 | 0 | |
04/10/2001 | 1515.58 | 1620.74 | 1515.58 | 1597.87 | 22034600 | 0 | |
04/11/2001 | 1694.60 | 1703.89 | 1624.80 | 1647.36 | 23720100 | 0 | |
04/12/2001 | 1617.95 | 1714.69 | 1605.61 | 1714.29 | 19028000 | 0 | |
04/16/2001 | 1682.17 | 1700.39 | 1630.31 | 1650.21 | 15719100 | 0 | |
04/17/2001 | 1605.54 | 1694.22 | 1603.99 | 1671.51 | 19005800 | 0 | |
04/18/2001 | 1760.05 | 1892.85 | 1739.16 | 1830.79 | 31956500 | 0 | |
04/19/2001 | 1854.20 | 1953.57 | 1829.98 | 1953.28 | 27888700 | 0 | |
04/20/2001 | 1933.61 | 1981.90 | 1901.40 | 1933.57 | 25444200 | 0 | |
04/23/2001 | 1881.52 | 1881.54 | 1802.82 | 1811.89 | 18456300 | 0 | |
04/24/2001 | 1809.47 | 1860.08 | 1756.30 | 1762.21 | 19833300 | 0 | |
04/25/2001 | 1758.07 | 1824.88 | 1743.45 | 1814.33 | 19789400 | 0 | |
04/26/2001 | 1839.40 | 1844.57 | 1761.67 | 1763.33 | 20288000 | 0 | |
04/27/2001 | 1808.92 | 1822.44 | 1777.19 | 1810.47 | 18016000 | 0 | |
04/30/2001 | 1855.90 | 1906.90 | 1826.12 | 1855.15 | 20271800 | 0 | |
05/01/2001 | 1854.67 | 1919.45 | 1822.86 | 1919.01 | 19225200 | 0 | |
05/02/2001 | 1958.17 | 1980.13 | 1916.73 | 1962.42 | 25841400 | 0 | |
05/03/2001 | 1913.93 | 1919.62 | 1853.84 | 1877.80 | 20108800 | 0 | |
05/04/2001 | 1820.57 | 1930.03 | 1810.86 | 1924.12 | 20571100 | 0 | |
05/07/2001 | 1924.68 | 1948.02 | 1889.80 | 1895.41 | 17496000 | 0 | |
05/08/2001 | 1939.02 | 1939.66 | 1887.23 | 1929.24 | 18922800 | 0 | |
05/09/2001 | 1885.00 | 1921.87 | 1862.06 | 1876.60 | 17935200 | 0 | |
05/10/2001 | 1926.47 | 1926.95 | 1838.02 | 1838.32 | 17416900 | 0 | |
05/11/2001 | 1842.65 | 1861.52 | 1810.89 | 1821.20 | 14309300 | 0 | |
05/14/2001 | 1819.39 | 1820.51 | 1769.33 | 1795.06 | 13385400 | 0 | |
05/15/2001 | 1801.46 | 1853.05 | 1790.51 | 1797.08 | 17106200 | 0 | |
05/16/2001 | 1778.71 | 1904.25 | 1768.62 | 1899.47 | 20785800 | 0 | |
05/17/2001 | 1900.84 | 1955.77 | 1898.65 | 1925.14 | 21543100 | 0 | |
05/18/2001 | 1910.71 | 1940.76 | 1898.28 | 1927.69 | 17926200 | 0 | |
05/21/2001 | 1931.29 | 2052.67 | 1927.04 | 2052.57 | 23114800 | 0 | |
05/22/2001 | 2062.90 | 2070.61 | 2023.07 | 2042.93 | 23148000 | 0 | |
05/23/2001 | 2022.16 | 2073.98 | 1957.44 | 1957.56 | 18867900 | 0 | |
05/24/2001 | 1965.44 | 2003.71 | 1937.67 | 2003.37 | 18645700 | 0 | |
05/25/2001 | 2000.12 | 2003.68 | 1953.24 | 1960.74 | 13854100 | 0 | |
05/29/2001 | 1946.57 | 1946.57 | 1865.18 | 1873.53 | 16210600 | 0 | |
05/30/2001 | 1823.84 | 1837.01 | 1768.98 | 1779.00 | 19912300 | 0 | |
05/31/2001 | 1785.25 | 1838.29 | 1784.72 | 1799.89 | 18330700 | 0 | |
06/01/2001 | 1826.02 | 1852.08 | 1785.44 | 1840.83 | 15553000 | 0 | |
06/04/2001 | 1861.12 | 1869.98 | 1819.08 | 1838.84 | 13203500 | 0 | |
06/05/2001 | 1853.65 | 1937.94 | 1853.47 | 1923.90 | 18451000 | 0 | |
06/06/2001 | 1931.45 | 1945.94 | 1890.51 | 1903.84 | 17719400 | 0 | |
06/07/2001 | 1892.98 | 1963.83 | 1891.01 | 1963.31 | 16605200 | 0 | |
06/08/2001 | 1959.71 | 1959.71 | 1885.84 | 1896.22 | 14377300 | 0 | |
06/11/2001 | 1885.17 | 1885.17 | 1826.28 | 1846.50 | 14186300 | 0 | |
06/12/2001 | 1799.58 | 1871.03 | 1776.41 | 1852.03 | 17135600 | 0 | |
06/13/2001 | 1860.05 | 1875.29 | 1789.91 | 1790.21 | 15467900 | 0 | |
06/14/2001 | 1766.41 | 1776.35 | 1711.32 | 1711.39 | 17637600 | 0 | |
06/15/2001 | 1679.33 | 1725.77 | 1657.65 | 1701.53 | 21093400 | 0 | |
06/18/2001 | 1712.04 | 1729.39 | 1662.59 | 1666.49 | 15677700 | 0 | |
06/19/2001 | 1736.29 | 1745.76 | 1656.74 | 1675.90 | 19806500 | 0 | |
06/20/2001 | 1655.26 | 1722.85 | 1655.26 | 1721.56 | 21107600 | 0 | |
06/21/2001 | 1714.00 | 1774.25 | 1697.56 | 1751.22 | 21805000 | 0 | |
06/22/2001 | 1755.57 | 1773.26 | 1718.35 | 1727.47 | 17145800 | 0 | |
06/25/2001 | 1752.71 | 1755.67 | 1713.03 | 1743.90 | 14817300 | 0 | |
06/26/2001 | 1708.89 | 1757.93 | 1705.93 | 1751.62 | 16573800 | 0 | |
06/27/2001 | 1755.25 | 1769.55 | 1726.78 | 1756.02 | 17164000 | 0 | |
06/28/2001 | 1782.32 | 1847.38 | 1782.32 | 1808.94 | 19529600 | 0 | |
06/29/2001 | 1812.17 | 1865.36 | 1795.45 | 1830.19 | 20716300 | 0 | |
07/02/2001 | 1831.42 | 1864.20 | 1815.11 | 1830.19 | 15134200 | 0 | |
07/03/2001 | 1817.71 | 1832.01 | 1798.44 | 1822.16 | 8684300 | 0 | |
07/05/2001 | 1800.63 | 1812.26 | 1750.51 | 1751.00 | 12906800 | 0 | |
07/06/2001 | 1728.57 | 1729.57 | 1666.62 | 1668.59 | 14414200 | 0 | |
07/09/2001 | 1680.88 | 1712.08 | 1669.23 | 1697.05 | 13996300 | 0 | |
07/10/2001 | 1718.81 | 1719.32 | 1624.80 | 1624.95 | 16639700 | 0 | |
07/11/2001 | 1617.51 | 1646.83 | 1600.19 | 1641.56 | 17702900 | 0 | |
07/12/2001 | 1708.32 | 1757.29 | 1700.41 | 1750.13 | 18886900 | 0 | |
07/13/2001 | 1741.36 | 1782.52 | 1723.08 | 1751.11 | 15617600 | 0 | |
07/16/2001 | 1743.09 | 1758.93 | 1682.70 | 1685.74 | 14893500 | 0 | |
07/17/2001 | 1675.06 | 1729.63 | 1667.48 | 1729.55 | 16956900 | 0 | |
07/18/2001 | 1692.16 | 1716.16 | 1652.00 | 1666.87 | 17381200 | 0 | |
07/19/2001 | 1700.56 | 1739.13 | 1674.57 | 1695.89 | 19062200 | 0 | |
07/20/2001 | 1662.38 | 1690.18 | 1659.98 | 1676.46 | 16421200 | 0 | |
07/23/2001 | 1695.20 | 1699.44 | 1629.74 | 1629.93 | 13565400 | 0 | |
07/24/2001 | 1618.74 | 1639.56 | 1580.57 | 1604.86 | 16015000 | 0 | |
07/25/2001 | 1609.37 | 1632.89 | 1581.67 | 1627.86 | 16754900 | 0 | |
07/26/2001 | 1624.22 | 1679.24 | 1604.92 | 1673.39 | 17653900 | 0 | |
07/27/2001 | 1673.43 | 1694.69 | 1661.12 | 1683.18 | 15838000 | 0 | |
07/30/2001 | 1689.21 | 1696.34 | 1662.67 | 1670.03 | 13382300 | 0 | |
07/31/2001 | 1678.71 | 1715.37 | 1665.81 | 1683.61 | 16217900 | 0 | |
08/01/2001 | 1713.67 | 1743.73 | 1704.43 | 1729.53 | 17842200 | 0 | |
08/02/2001 | 1758.93 | 1766.58 | 1718.94 | 1751.45 | 16759300 | 0 | |
08/03/2001 | 1744.02 | 1744.02 | 1709.31 | 1725.90 | 12451200 | 0 | |
08/06/2001 | 1705.88 | 1718.59 | 1700.24 | 1702.84 | 11065500 | 0 | |
08/07/2001 | 1695.27 | 1717.11 | 1684.09 | 1696.37 | 13180200 | 0 | |
08/08/2001 | 1681.85 | 1710.52 | 1618.77 | 1626.20 | 16616900 | 0 | |
08/09/2001 | 1622.45 | 1639.54 | 1603.98 | 1628.92 | 14571500 | 0 | |
08/10/2001 | 1621.50 | 1634.67 | 1576.07 | 1617.45 | 13726900 | 0 | |
08/13/2001 | 1627.34 | 1657.99 | 1615.26 | 1653.27 | 11470400 | 0 | |
08/14/2001 | 1665.16 | 1672.07 | 1627.61 | 1629.95 | 12318600 | 0 | |
08/15/2001 | 1629.53 | 1641.84 | 1571.92 | 1572.03 | 14639300 | 0 | |
08/16/2001 | 1548.30 | 1582.20 | 1526.81 | 1581.98 | 16137900 | 0 | |
08/17/2001 | 1541.61 | 1556.01 | 1514.00 | 1516.58 | 13015100 | 0 | |
08/20/2001 | 1518.19 | 1536.78 | 1506.53 | 1535.99 | 11657900 | 0 | |
08/21/2001 | 1538.80 | 1550.20 | 1480.43 | 1480.74 | 13259600 | 0 | |
08/22/2001 | 1504.65 | 1517.83 | 1467.58 | 1515.41 | 15505400 | 0 | |
08/23/2001 | 1513.37 | 1542.59 | 1496.64 | 1496.98 | 14562900 | 0 | |
08/24/2001 | 1521.48 | 1579.68 | 1515.34 | 1579.62 | 14956500 | 0 | |
08/27/2001 | 1576.16 | 1601.97 | 1559.67 | 1578.33 | 11952900 | 0 | |
08/28/2001 | 1579.55 | 1581.82 | 1526.08 | 1526.30 | 14339400 | 0 | |
08/29/2001 | 1538.16 | 1541.94 | 1491.22 | 1499.76 | 14667000 | 0 | |
08/30/2001 | 1472.65 | 1495.10 | 1438.91 | 1453.90 | 17348100 | 0 | |
08/31/2001 | 1444.73 | 1484.99 | 1443.55 | 1469.70 | 12328800 | 0 | |
09/04/2001 | 1466.32 | 1502.67 | 1424.06 | 1424.12 | 15365800 | 0 | |
09/05/2001 | 1425.35 | 1440.33 | 1371.30 | 1415.30 | 19505800 | 0 | |
09/06/2001 | 1392.00 | 1418.66 | 1360.57 | 1361.69 | 18878000 | 0 | |
09/07/2001 | 1347.62 | 1390.12 | 1339.89 | 1354.27 | 17127600 | 0 | |
09/10/2001 | 1342.08 | 1375.60 | 1339.41 | 1365.39 | 16129700 | 0 | |
09/17/2001 | 1277.12 | 1310.23 | 1251.89 | 1252.70 | 22546200 | 0 | |
09/18/2001 | 1268.28 | 1282.73 | 1220.99 | 1224.64 | 18649800 | 0 | |
09/19/2001 | 1230.14 | 1242.73 | 1135.85 | 1208.23 | 24640300 | 0 | |
09/20/2001 | 1175.10 | 1205.64 | 1160.61 | 1166.27 | 28046600 | 0 | |
09/21/2001 | 1088.96 | 1160.24 | 1088.96 | 1126.95 | 25881500 | 0 | |
09/24/2001 | 1166.72 | 1202.57 | 1158.86 | 1191.02 | 20522900 | 0 | |
09/25/2001 | 1194.09 | 1220.39 | 1162.91 | 1187.77 | 21819600 | 0 | |
09/26/2001 | 1203.44 | 1203.64 | 1141.03 | 1143.48 | 17606200 | 0 | |
09/27/2001 | 1137.49 | 1153.33 | 1101.39 | 1144.27 | 20430900 | 0 | |
09/28/2001 | 1158.07 | 1255.94 | 1145.76 | 1168.37 | 21143600 | 0 | |
10/01/2001 | 1161.74 | 1163.17 | 1131.32 | 1151.24 | 15051400 | 0 | |
10/02/2001 | 1150.79 | 1179.07 | 1141.62 | 1159.37 | 17847300 | 0 | |
10/03/2001 | 1144.76 | 1267.51 | 1139.21 | 1249.41 | 27133000 | 0 | |
10/04/2001 | 1271.74 | 1313.64 | 1242.98 | 1260.66 | 25585800 | 0 | |
10/05/2001 | 1248.18 | 1280.12 | 1216.07 | 1271.73 | 18363800 | 0 | |
10/08/2001 | 1249.32 | 1297.49 | 1242.94 | 1279.63 | 14175200 | 0 | |
10/09/2001 | 1278.99 | 1284.92 | 1240.79 | 1244.56 | 15274300 | 0 | |
10/10/2001 | 1239.77 | 1305.46 | 1235.42 | 1304.68 | 18575100 | 0 | |
10/11/2001 | 1333.87 | 1389.87 | 1333.28 | 1389.87 | 25329400 | 0 | |
10/12/2001 | 1376.27 | 1396.29 | 1333.65 | 1393.84 | 21859700 | 0 | |
10/15/2001 | 1370.20 | 1385.97 | 1351.81 | 1378.92 | 15862100 | 0 | |
10/16/2001 | 1390.37 | 1406.20 | 1368.34 | 1404.81 | 18433100 | 0 | |
10/17/2001 | 1440.63 | 1440.63 | 1314.80 | 1314.80 | 22924100 | 0 | |
10/18/2001 | 1315.34 | 1344.43 | 1302.75 | 1330.33 | 17938700 | 0 | |
10/19/2001 | 1317.23 | 1353.26 | 1302.53 | 1347.59 | 15911100 | 0 | |
10/22/2001 | 1340.96 | 1383.11 | 1333.62 | 1383.07 | 15308300 | 0 | |
10/23/2001 | 1397.27 | 1419.71 | 1371.03 | 1384.06 | 18394900 | 0 | |
10/24/2001 | 1388.51 | 1430.75 | 1379.37 | 1424.69 | 18950000 | 0 | |
10/25/2001 | 1396.35 | 1479.05 | 1374.65 | 1479.05 | 22596200 | 0 | |
10/26/2001 | 1461.88 | 1487.40 | 1453.52 | 1454.90 | 19992000 | 0 | |
10/29/2001 | 1445.64 | 1450.68 | 1374.48 | 1374.58 | 16591700 | 0 | |
10/30/2001 | 1353.96 | 1367.79 | 1320.48 | 1342.26 | 17785600 | 0 | |
10/31/2001 | 1368.54 | 1403.09 | 1354.74 | 1364.78 | 18976100 | 0 | |
11/01/2001 | 1381.70 | 1426.94 | 1358.72 | 1424.15 | 17849100 | 0 | |
11/02/2001 | 1417.40 | 1439.01 | 1402.21 | 1425.78 | 16438600 | 0 | |
11/05/2001 | 1453.94 | 1490.11 | 1453.75 | 1480.21 | 17342500 | 0 | |
11/06/2001 | 1471.11 | 1523.66 | 1462.19 | 1523.09 | 19455100 | 0 | |
11/07/2001 | 1506.11 | 1559.04 | 1506.11 | 1524.67 | 20658100 | 0 | |
11/08/2001 | 1548.00 | 1580.59 | 1497.89 | 1510.60 | 23007200 | 0 | |
11/09/2001 | 1508.09 | 1526.94 | 1491.00 | 1514.96 | 15243600 | 0 | |
11/12/2001 | 1511.77 | 1538.75 | 1463.12 | 1528.75 | 15944700 | 0 | |
11/13/2001 | 1566.48 | 1585.07 | 1552.56 | 1580.76 | 21890000 | 0 | |
11/14/2001 | 1601.52 | 1614.77 | 1556.71 | 1585.89 | 21755900 | 0 | |
11/15/2001 | 1572.82 | 1609.04 | 1566.42 | 1582.58 | 20255500 | 0 | |
11/16/2001 | 1586.80 | 1591.58 | 1563.60 | 1582.14 | 17141400 | 0 | |
11/19/2001 | 1597.80 | 1618.19 | 1586.66 | 1617.58 | 19249000 | 0 | |
11/20/2001 | 1607.61 | 1614.37 | 1546.60 | 1549.70 | 19885800 | 0 | |
11/21/2001 | 1543.71 | 1562.76 | 1526.08 | 1552.01 | 15775900 | 0 | |
11/23/2001 | 1557.09 | 1581.61 | 1549.39 | 1577.47 | 5698200 | 0 | |
11/26/2001 | 1590.05 | 1619.73 | 1580.92 | 1619.65 | 17341300 | 0 | |
11/27/2001 | 1607.61 | 1644.38 | 1575.48 | 1609.87 | 21374200 | 0 | |
11/28/2001 | 1594.88 | 1620.15 | 1557.03 | 1557.03 | 19051500 | 0 | |
11/29/2001 | 1569.42 | 1599.64 | 1558.65 | 1599.30 | 19571200 | 0 | |
11/30/2001 | 1594.83 | 1608.43 | 1581.28 | 1596.05 | 18318500 | 0 | |
12/03/2001 | 1576.26 | 1590.30 | 1562.73 | 1567.54 | 14967600 | 0 | |
12/04/2001 | 1582.07 | 1634.55 | 1577.34 | 1634.27 | 19086300 | 0 | |
12/05/2001 | 1653.63 | 1731.29 | 1653.63 | 1720.91 | 27775000 | 0 | |
12/06/2001 | 1715.01 | 1734.58 | 1703.02 | 1717.97 | 22124700 | 0 | |
12/07/2001 | 1706.27 | 1709.50 | 1652.66 | 1673.90 | 19167200 | 0 | |
12/10/2001 | 1658.47 | 1694.33 | 1642.42 | 1645.36 | 16794800 | 0 | |
12/11/2001 | 1666.26 | 1695.15 | 1654.72 | 1661.27 | 19652000 | 0 | |
12/12/2001 | 1666.50 | 1683.48 | 1631.42 | 1669.95 | 18952900 | 0 | |
12/13/2001 | 1634.62 | 1645.04 | 1601.71 | 1601.91 | 20958200 | 0 | |
12/14/2001 | 1601.22 | 1622.79 | 1590.71 | 1605.67 | 19000200 | 0 | |
12/17/2001 | 1607.08 | 1654.45 | 1607.02 | 1640.34 | 18409200 | 0 | |
12/18/2001 | 1653.31 | 1665.39 | 1642.87 | 1657.68 | 18520200 | 0 | |
12/19/2001 | 1629.47 | 1658.58 | 1620.72 | 1628.69 | 19198500 | 0 | |
12/20/2001 | 1613.06 | 1617.23 | 1557.18 | 1557.36 | 20431100 | 0 | |
12/21/2001 | 1579.89 | 1594.08 | 1573.02 | 1578.27 | 23596700 | 0 | |
12/24/2001 | 1581.16 | 1590.04 | 1575.01 | 1577.31 | 5643800 | 0 | |
12/26/2001 | 1583.69 | 1618.04 | 1583.69 | 1590.84 | 11273500 | 0 | |
12/27/2001 | 1599.25 | 1614.44 | 1591.77 | 1606.48 | 12410600 | 0 | |
12/28/2001 | 1617.85 | 1637.57 | 1617.01 | 1621.13 | 13282900 | 0 | |
12/31/2001 | 1617.35 | 1623.63 | 1577.03 | 1577.05 | 14148400 | 0 | |
01/02/2002 | 1590.71 | 1610.41 | 1565.08 | 1610.39 | 15176700 | 0 | |
01/03/2002 | 1618.30 | 1667.19 | 1618.30 | 1666.66 | 22096300 | 0 | |
01/04/2002 | 1685.54 | 1698.46 | 1645.32 | 1675.03 | 22056100 | 0 | |
01/07/2002 | 1691.36 | 1694.27 | 1647.56 | 1649.83 | 21211100 | 0 | |
01/08/2002 | 1651.42 | 1676.69 | 1641.17 | 1666.58 | 18736700 | 0 | |
01/09/2002 | 1688.26 | 1710.23 | 1644.89 | 1653.76 | 23214500 | 0 | |
01/10/2002 | 1653.97 | 1667.29 | 1635.08 | 1656.68 | 17616400 | 0 | |
01/11/2002 | 1659.47 | 1670.32 | 1627.42 | 1634.17 | 16255300 | 0 | |
01/14/2002 | 1624.91 | 1633.12 | 1595.04 | 1603.76 | 18016500 | 0 | |
01/15/2002 | 1607.01 | 1628.00 | 1590.83 | 1612.46 | 16751500 | 0 | |
01/16/2002 | 1588.77 | 1597.15 | 1558.97 | 1558.98 | 19172700 | 0 | |
01/17/2002 | 1587.01 | 1605.28 | 1569.11 | 1602.32 | 18931100 | 0 | |
01/18/2002 | 1558.41 | 1582.92 | 1537.99 | 1548.22 | 16930100 | 0 | |
01/22/2002 | 1567.59 | 1567.59 | 1500.89 | 1501.78 | 18172200 | 0 | |
01/23/2002 | 1511.95 | 1553.41 | 1501.79 | 1549.21 | 18711200 | 0 | |
01/24/2002 | 1565.34 | 1586.34 | 1559.35 | 1565.13 | 19078700 | 0 | |
01/25/2002 | 1546.10 | 1572.09 | 1541.84 | 1558.26 | 16553100 | 0 | |
01/28/2002 | 1573.39 | 1581.38 | 1543.51 | 1564.86 | 14820800 | 0 | |
01/29/2002 | 1570.70 | 1582.65 | 1508.62 | 1519.33 | 18753800 | 0 | |
01/30/2002 | 1525.09 | 1539.07 | 1481.46 | 1538.94 | 20669700 | 0 | |
01/31/2002 | 1549.47 | 1554.95 | 1528.04 | 1550.17 | 18035300 | 0 | |
02/01/2002 | 1544.42 | 1561.24 | 1515.85 | 1528.15 | 17100000 | 0 | |
02/04/2002 | 1526.32 | 1528.30 | 1471.52 | 1479.17 | 17790300 | 0 | |
02/05/2002 | 1468.61 | 1497.41 | 1454.77 | 1462.86 | 21068700 | 0 | |
02/06/2002 | 1480.45 | 1480.45 | 1434.96 | 1445.96 | 21054800 | 0 | |
02/07/2002 | 1445.11 | 1459.94 | 1413.42 | 1413.86 | 19983000 | 0 | |
02/08/2002 | 1426.26 | 1452.17 | 1405.79 | 1452.17 | 17947100 | 0 | |
02/11/2002 | 1451.13 | 1477.96 | 1446.69 | 1477.64 | 15648300 | 0 | |
02/12/2002 | 1458.28 | 1484.97 | 1448.77 | 1464.76 | 16216800 | 0 | |
02/13/2002 | 1476.25 | 1492.27 | 1471.26 | 1486.75 | 16007400 | 0 | |
02/14/2002 | 1491.19 | 1508.25 | 1471.24 | 1474.71 | 16794100 | 0 | |
02/15/2002 | 1477.46 | 1482.57 | 1432.96 | 1436.70 | 16247200 | 0 | |
02/19/2002 | 1421.07 | 1424.04 | 1380.46 | 1387.27 | 17491700 | 0 | |
02/20/2002 | 1400.83 | 1411.97 | 1364.21 | 1408.26 | 19182100 | 0 | |
02/21/2002 | 1397.17 | 1403.31 | 1348.25 | 1348.25 | 18337500 | 0 | |
02/22/2002 | 1351.24 | 1372.06 | 1329.93 | 1356.16 | 18393400 | 0 | |
02/25/2002 | 1366.44 | 1414.29 | 1365.95 | 1407.99 | 16668500 | 0 | |
02/26/2002 | 1416.10 | 1423.43 | 1382.99 | 1401.19 | 16705300 | 0 | |
02/27/2002 | 1420.30 | 1426.25 | 1369.24 | 1378.48 | 18234400 | 0 | |
02/28/2002 | 1386.15 | 1404.04 | 1356.04 | 1359.22 | 19356300 | 0 | |
03/01/2002 | 1373.15 | 1435.81 | 1370.32 | 1435.41 | 19025200 | 0 | |
03/04/2002 | 1434.69 | 1495.19 | 1422.22 | 1494.70 | 22976300 | 0 | |
03/05/2002 | 1484.83 | 1519.36 | 1480.17 | 1498.95 | 20746500 | 0 | |
03/06/2002 | 1488.80 | 1523.12 | 1471.66 | 1519.95 | 19070800 | 0 | |
03/07/2002 | 1531.43 | 1538.41 | 1488.25 | 1506.81 | 18981900 | 0 | |
03/08/2002 | 1537.03 | 1562.97 | 1532.63 | 1555.11 | 20594200 | 0 | |
03/11/2002 | 1542.09 | 1573.42 | 1530.51 | 1553.80 | 17639500 | 0 | |
03/12/2002 | 1510.06 | 1523.45 | 1500.42 | 1520.54 | 17501500 | 0 | |
03/13/2002 | 1502.40 | 1512.40 | 1482.41 | 1486.27 | 16642400 | 0 | |
03/14/2002 | 1488.36 | 1500.90 | 1476.14 | 1477.19 | 14921300 | 0 | |
03/15/2002 | 1484.46 | 1498.52 | 1470.49 | 1495.41 | 16988000 | 0 | |
03/18/2002 | 1511.83 | 1523.27 | 1489.35 | 1505.89 | 15471900 | 0 | |
03/19/2002 | 1510.46 | 1519.12 | 1496.67 | 1504.67 | 15216200 | 0 | |
03/20/2002 | 1482.10 | 1488.51 | 1451.02 | 1451.02 | 15546400 | 0 | |
03/21/2002 | 1452.18 | 1491.31 | 1443.17 | 1488.97 | 16015900 | 0 | |
03/22/2002 | 1483.04 | 1491.03 | 1467.16 | 1470.10 | 15049600 | 0 | |
03/25/2002 | 1473.62 | 1481.97 | 1427.51 | 1427.60 | 14293100 | 0 | |
03/26/2002 | 1423.57 | 1462.50 | 1423.03 | 1439.55 | 16621700 | 0 | |
03/27/2002 | 1431.35 | 1446.11 | 1424.19 | 1436.51 | 16242300 | 0 | |
03/28/2002 | 1447.48 | 1463.02 | 1443.29 | 1452.81 | 16649000 | 0 | |
04/01/2002 | 1440.38 | 1481.74 | 1425.63 | 1478.52 | 15547900 | 0 | |
04/02/2002 | 1444.95 | 1451.73 | 1410.41 | 1410.41 | 17012400 | 0 | |
04/03/2002 | 1417.78 | 1423.47 | 1378.93 | 1394.21 | 17041900 | 0 | |
04/04/2002 | 1385.53 | 1411.66 | 1377.88 | 1396.97 | 17316700 | 0 | |
04/05/2002 | 1405.92 | 1412.85 | 1375.63 | 1376.72 | 15081000 | 0 | |
04/08/2002 | 1346.77 | 1395.25 | 1342.99 | 1392.96 | 15992000 | 0 | |
04/09/2002 | 1397.59 | 1405.10 | 1345.11 | 1345.32 | 16627600 | 0 | |
04/10/2002 | 1356.47 | 1375.14 | 1332.68 | 1363.29 | 19654200 | 0 | |
04/11/2002 | 1352.76 | 1360.62 | 1322.25 | 1324.65 | 17071400 | 0 | |
04/12/2002 | 1340.66 | 1356.83 | 1325.57 | 1351.85 | 15324800 | 0 | |
04/15/2002 | 1358.76 | 1364.24 | 1336.42 | 1355.09 | 13272300 | 0 | |
04/16/2002 | 1382.86 | 1414.76 | 1382.86 | 1413.93 | 17914900 | 0 | |
04/17/2002 | 1422.42 | 1426.01 | 1393.19 | 1403.71 | 19310600 | 0 | |
04/18/2002 | 1397.75 | 1410.93 | 1369.92 | 1395.90 | 18661400 | 0 | |
04/19/2002 | 1408.31 | 1408.31 | 1382.89 | 1385.01 | 16816400 | 0 | |
04/22/2002 | 1365.34 | 1365.34 | 1336.99 | 1349.83 | 17031200 | 0 | |
04/23/2002 | 1348.93 | 1357.01 | 1316.15 | 1322.81 | 19579000 | 0 | |
04/24/2002 | 1334.87 | 1337.34 | 1300.95 | 1302.32 | 19232300 | 0 | |
04/25/2002 | 1295.59 | 1315.02 | 1287.83 | 1302.32 | 19717600 | 0 | |
04/26/2002 | 1310.80 | 1316.65 | 1250.82 | 1250.89 | 18937900 | 0 | |
04/29/2002 | 1256.58 | 1267.77 | 1228.94 | 1246.75 | 18425500 | 0 | |
04/30/2002 | 1245.65 | 1292.19 | 1243.52 | 1277.07 | 20916100 | 0 | |
05/01/2002 | 1273.63 | 1278.02 | 1232.36 | 1267.44 | 21891100 | 0 | |
05/02/2002 | 1262.66 | 1284.30 | 1224.66 | 1225.37 | 20603400 | 0 | |
05/03/2002 | 1223.89 | 1224.37 | 1185.79 | 1190.74 | 19909500 | 0 | |
05/06/2002 | 1191.53 | 1204.35 | 1160.99 | 1161.16 | 17760800 | 0 | |
05/07/2002 | 1173.76 | 1178.88 | 1142.25 | 1159.25 | 21391300 | 0 | |
05/08/2002 | 1212.99 | 1282.44 | 1212.76 | 1282.41 | 24032400 | 0 | |
05/09/2002 | 1268.91 | 1281.20 | 1239.02 | 1240.41 | 17884600 | 0 | |
05/10/2002 | 1247.09 | 1248.96 | 1186.08 | 1188.78 | 18391300 | 0 | |
05/13/2002 | 1200.69 | 1244.02 | 1192.90 | 1241.54 | 16487800 | 0 | |
05/14/2002 | 1287.73 | 1309.32 | 1282.10 | 1305.55 | 26031200 | 0 | |
05/15/2002 | 1290.40 | 1350.54 | 1280.07 | 1311.05 | 22661000 | 0 | |
05/16/2002 | 1309.25 | 1319.52 | 1296.11 | 1315.85 | 16446600 | 0 | |
05/17/2002 | 1333.23 | 1342.43 | 1305.71 | 1325.80 | 16489100 | 0 | |
05/20/2002 | 1309.83 | 1313.26 | 1284.74 | 1292.21 | 14293000 | 0 | |
05/21/2002 | 1300.82 | 1309.62 | 1251.53 | 1255.91 | 16608800 | 0 | |
05/22/2002 | 1246.08 | 1269.64 | 1233.78 | 1264.51 | 17347300 | 0 | |
05/23/2002 | 1270.28 | 1286.82 | 1241.25 | 1286.77 | 17625700 | 0 | |
05/24/2002 | 1269.91 | 1271.51 | 1246.81 | 1253.03 | 12108900 | 0 | |
05/28/2002 | 1264.13 | 1264.86 | 1226.28 | 1244.82 | 13192500 | 0 | |
05/29/2002 | 1232.16 | 1239.96 | 1218.62 | 1218.68 | 14189000 | 0 | |
05/30/2002 | 1207.44 | 1234.51 | 1202.24 | 1227.90 | 15858500 | 0 | |
05/31/2002 | 1237.56 | 1246.34 | 1208.21 | 1208.34 | 16824300 | 0 | |
06/03/2002 | 1205.20 | 1213.18 | 1158.22 | 1159.15 | 16231200 | 0 | |
06/04/2002 | 1155.81 | 1191.13 | 1151.16 | 1178.80 | 18814000 | 0 | |
06/05/2002 | 1182.74 | 1196.67 | 1165.02 | 1195.60 | 16329200 | 0 | |
06/06/2002 | 1183.91 | 1185.29 | 1152.04 | 1157.62 | 16302600 | 0 | |
06/07/2002 | 1107.94 | 1156.03 | 1106.61 | 1140.24 | 21117400 | 0 | |
06/10/2002 | 1142.51 | 1155.76 | 1132.12 | 1135.62 | 15182600 | 0 | |
06/11/2002 | 1148.72 | 1151.30 | 1100.59 | 1100.97 | 16970400 | 0 | |
06/12/2002 | 1092.45 | 1123.78 | 1079.28 | 1123.34 | 20573200 | 0 | |
06/13/2002 | 1117.22 | 1133.25 | 1100.34 | 1106.54 | 15669100 | 0 | |
06/14/2002 | 1078.69 | 1112.37 | 1055.57 | 1109.60 | 18277300 | 0 | |
06/17/2002 | 1126.54 | 1154.18 | 1123.10 | 1149.91 | 15918400 | 0 | |
06/18/2002 | 1139.52 | 1163.46 | 1138.31 | 1138.47 | 15897600 | 0 | |
06/19/2002 | 1129.32 | 1133.96 | 1095.76 | 1097.54 | 17267000 | 0 | |
06/20/2002 | 1094.53 | 1102.72 | 1058.01 | 1062.45 | 17094700 | 0 | |
06/21/2002 | 1051.80 | 1074.77 | 1031.95 | 1035.63 | 19629000 | 0 | |
06/24/2002 | 1023.06 | 1075.63 | 1014.76 | 1057.68 | 20506100 | 0 | |
06/25/2002 | 1070.62 | 1073.53 | 1017.71 | 1022.74 | 18806800 | 0 | |
06/26/2002 | 979.87 | 1035.53 | 979.87 | 1027.22 | 20617400 | 0 | |
06/27/2002 | 1048.54 | 1050.68 | 1009.05 | 1050.64 | 19425900 | 0 | |
06/28/2002 | 1047.56 | 1074.73 | 1042.84 | 1051.41 | 25752400 | 0 | |
07/01/2002 | 1044.48 | 1049.88 | 997.97 | 998.17 | 23206500 | 0 | |
07/02/2002 | 989.25 | 993.99 | 961.76 | 963.66 | 27225500 | 0 | |
07/03/2002 | 957.26 | 995.95 | 950.33 | 995.68 | 26610600 | 0 | |
07/05/2002 | 1018.63 | 1061.05 | 1018.63 | 1060.89 | 11209600 | 0 | |
07/08/2002 | 1051.27 | 1066.28 | 1008.78 | 1014.33 | 17081500 | 0 | |
07/09/2002 | 1015.27 | 1023.38 | 989.34 | 990.23 | 17042200 | 0 | |
07/10/2002 | 1005.99 | 1005.99 | 958.76 | 959.05 | 18463200 | 0 | |
07/11/2002 | 954.01 | 999.43 | 945.85 | 998.03 | 22983300 | 0 | |
07/12/2002 | 1016.00 | 1025.61 | 988.25 | 1000.82 | 20093400 | 0 | |
07/15/2002 | 990.98 | 1021.35 | 955.29 | 1021.02 | 21177000 | 0 | |
07/16/2002 | 1012.51 | 1045.52 | 1002.17 | 1011.30 | 23792600 | 0 | |
07/17/2002 | 1047.79 | 1060.77 | 1005.18 | 1028.74 | 23383900 | 0 | |
07/18/2002 | 1020.82 | 1027.44 | 993.08 | 994.61 | 18423600 | 0 | |
07/19/2002 | 975.06 | 992.84 | 957.65 | 965.37 | 23968000 | 0 | |
07/22/2002 | 958.34 | 980.64 | 928.83 | 939.10 | 20144100 | 0 | |
07/23/2002 | 943.29 | 954.07 | 896.56 | 896.82 | 22388900 | 0 | |
07/24/2002 | 875.48 | 951.83 | 869.17 | 951.58 | 21677900 | 0 | |
07/25/2002 | 934.93 | 940.93 | 878.01 | 894.45 | 23532100 | 0 | |
07/26/2002 | 905.88 | 917.32 | 885.94 | 910.91 | 16915400 | 0 | |
07/29/2002 | 935.05 | 970.13 | 931.43 | 970.13 | 19441700 | 0 | |
07/30/2002 | 957.08 | 992.34 | 950.74 | 980.36 | 17282700 | 0 | |
07/31/2002 | 966.05 | 971.85 | 940.91 | 962.10 | 16333000 | 0 | |
08/01/2002 | 954.56 | 960.36 | 912.40 | 913.59 | 15488600 | 0 | |
08/02/2002 | 913.60 | 916.69 | 878.48 | 892.51 | 14197900 | 0 | |
08/05/2002 | 889.49 | 896.68 | 856.35 | 857.08 | 13367200 | 0 | |
08/06/2002 | 875.53 | 923.74 | 875.53 | 901.91 | 15351100 | 0 | |
08/07/2002 | 932.53 | 938.16 | 883.37 | 919.08 | 15428800 | 0 | |
08/08/2002 | 915.89 | 948.72 | 898.57 | 947.24 | 15230000 | 0 | |
08/09/2002 | 932.33 | 953.38 | 921.25 | 937.33 | 13137500 | 0 | |
08/12/2002 | 925.68 | 943.27 | 922.36 | 938.98 | 10542200 | 0 | |
08/13/2002 | 933.74 | 959.46 | 907.30 | 907.62 | 15706600 | 0 | |
08/14/2002 | 912.35 | 968.97 | 904.47 | 968.84 | 16292900 | 0 | |
08/15/2002 | 975.09 | 985.97 | 955.38 | 980.98 | 16428500 | 0 | |
08/16/2002 | 968.05 | 1004.22 | 961.56 | 996.06 | 13891800 | 0 | |
08/19/2002 | 997.39 | 1028.07 | 993.46 | 1026.06 | 14894900 | 0 | |
08/20/2002 | 1014.51 | 1021.94 | 1001.84 | 1008.02 | 13962900 | 0 | |
08/21/2002 | 1020.95 | 1038.86 | 1006.55 | 1035.47 | 15085300 | 0 | |
08/22/2002 | 1036.16 | 1052.49 | 1023.25 | 1049.03 | 16540800 | 0 | |
08/23/2002 | 1036.13 | 1036.66 | 1005.02 | 1010.49 | 13658300 | 0 | |
08/26/2002 | 1017.62 | 1020.86 | 990.82 | 1016.79 | 12613600 | 0 | |
08/27/2002 | 1021.50 | 1021.66 | 971.68 | 974.47 | 14323600 | 0 | |
08/28/2002 | 965.57 | 968.66 | 941.60 | 944.83 | 13515000 | 0 | |
08/29/2002 | 933.46 | 973.34 | 926.61 | 961.75 | 14351900 | 0 | |
08/30/2002 | 951.56 | 964.93 | 941.51 | 942.38 | 10898200 | 0 | |
09/03/2002 | 928.50 | 928.50 | 899.19 | 899.64 | 13942600 | 0 | |
09/04/2002 | 904.82 | 925.26 | 895.41 | 920.98 | 14935100 | 0 | |
09/05/2002 | 900.90 | 901.50 | 882.85 | 882.92 | 15202900 | 0 | |
09/06/2002 | 911.60 | 932.96 | 910.78 | 922.22 | 13203800 | 0 | |
09/09/2002 | 913.68 | 939.24 | 901.13 | 932.23 | 12475400 | 0 | |
09/10/2002 | 934.43 | 951.46 | 930.19 | 947.72 | 14414900 | 0 | |
09/11/2002 | 958.29 | 978.46 | 945.90 | 946.40 | 10756700 | 0 | |
09/12/2002 | 935.53 | 935.53 | 914.89 | 915.01 | 11927600 | 0 | |
09/13/2002 | 909.63 | 928.65 | 907.24 | 923.83 | 12655300 | 0 | |
09/16/2002 | 919.10 | 925.90 | 900.89 | 908.48 | 10973300 | 0 | |
09/17/2002 | 927.29 | 932.91 | 896.45 | 897.53 | 15003300 | 0 | |
09/18/2002 | 884.03 | 906.05 | 876.08 | 895.20 | 15709500 | 0 | |
09/19/2002 | 875.77 | 889.24 | 865.87 | 865.93 | 15211300 | 0 | |
09/20/2002 | 876.75 | 879.87 | 864.13 | 871.60 | 17960000 | 0 | |
09/23/2002 | 860.99 | 864.26 | 837.63 | 843.08 | 14433300 | 0 | |
09/24/2002 | 830.21 | 861.09 | 830.21 | 843.61 | 16660200 | 0 | |
09/25/2002 | 858.46 | 885.97 | 849.28 | 880.44 | 16916400 | 0 | |
09/26/2002 | 891.02 | 897.45 | 860.81 | 873.74 | 16641600 | 0 | |
09/27/2002 | 866.09 | 891.12 | 859.60 | 860.35 | 14444600 | 0 | |
09/30/2002 | 848.72 | 852.98 | 825.80 | 832.52 | 16829000 | 0 | |
10/01/2002 | 841.29 | 870.70 | 824.22 | 870.63 | 17078600 | 0 | |
10/02/2002 | 865.13 | 882.77 | 844.61 | 849.55 | 17637000 | 0 | |
10/03/2002 | 846.74 | 859.53 | 832.67 | 833.21 | 16473200 | 0 | |
10/04/2002 | 842.95 | 844.37 | 809.94 | 815.40 | 15870300 | 0 | |
10/07/2002 | 813.06 | 826.79 | 798.88 | 804.64 | 14098500 | 0 | |
10/08/2002 | 815.22 | 827.78 | 795.25 | 811.50 | 18369900 | 0 | |
10/09/2002 | 800.92 | 825.12 | 798.17 | 807.42 | 17557300 | 0 | |
10/10/2002 | 809.46 | 852.68 | 801.26 | 849.57 | 18379400 | 0 | |
10/11/2002 | 867.64 | 899.46 | 863.10 | 890.61 | 19153900 | 0 | |
10/14/2002 | 878.75 | 903.15 | 876.21 | 900.75 | 12042400 | 0 | |
10/15/2002 | 941.46 | 950.51 | 933.28 | 950.42 | 20096400 | 0 | |
10/16/2002 | 911.33 | 929.69 | 906.08 | 910.13 | 15852200 | 0 | |
10/17/2002 | 951.14 | 957.16 | 937.19 | 945.06 | 18227400 | 0 | |
10/18/2002 | 936.43 | 956.17 | 922.31 | 956.13 | 16659700 | 0 | |
10/21/2002 | 945.86 | 982.43 | 937.55 | 979.35 | 15729700 | 0 | |
10/22/2002 | 954.28 | 977.88 | 951.61 | 963.87 | 17233400 | 0 | |
10/23/2002 | 960.18 | 989.42 | 952.78 | 989.32 | 15983200 | 0 | |
10/24/2002 | 992.50 | 998.54 | 963.08 | 964.91 | 19440600 | 0 | |
10/25/2002 | 964.01 | 995.64 | 964.01 | 995.55 | 14700400 | 0 | |
10/28/2002 | 1007.72 | 1007.72 | 973.28 | 979.55 | 16361900 | 0 | |
10/29/2002 | 975.66 | 982.62 | 941.17 | 960.82 | 15984100 | 0 | |
10/30/2002 | 968.48 | 995.82 | 960.48 | 986.09 | 16755300 | 0 | |
10/31/2002 | 990.39 | 1006.26 | 981.24 | 989.54 | 17616800 | 0 | |
11/01/2002 | 981.24 | 1020.59 | 974.08 | 1019.06 | 18428700 | 0 | |
11/04/2002 | 1049.49 | 1070.51 | 1039.10 | 1046.99 | 23724800 | 0 | |
11/05/2002 | 1033.79 | 1050.68 | 1028.22 | 1050.39 | 17047800 | 0 | |
11/06/2002 | 1057.59 | 1065.86 | 1032.25 | 1065.86 | 21894200 | 0 | |
11/07/2002 | 1043.73 | 1048.50 | 1019.22 | 1025.79 | 17588200 | 0 | |
11/08/2002 | 1026.04 | 1039.27 | 1004.04 | 1008.35 | 16034600 | 0 | |
11/11/2002 | 1004.41 | 1004.41 | 972.34 | 972.48 | 12674200 | 0 | |
11/12/2002 | 982.45 | 1020.54 | 982.24 | 1001.94 | 15596500 | 0 | |
11/13/2002 | 994.40 | 1022.41 | 986.65 | 1011.94 | 19013800 | 0 | |
11/14/2002 | 1029.36 | 1057.90 | 1027.06 | 1057.83 | 17562100 | 0 | |
11/15/2002 | 1044.30 | 1062.86 | 1036.30 | 1061.28 | 17008900 | 0 | |
11/18/2002 | 1073.89 | 1075.51 | 1044.79 | 1045.19 | 17663000 | 0 | |
11/19/2002 | 1037.26 | 1046.07 | 1019.07 | 1025.96 | 16203300 | 0 | |
11/20/2002 | 1028.57 | 1071.31 | 1028.12 | 1070.53 | 17713700 | 0 | |
11/21/2002 | 1082.92 | 1119.17 | 1081.40 | 1118.14 | 24417300 | 0 | |
11/22/2002 | 1102.64 | 1122.51 | 1099.70 | 1116.01 | 19601600 | 0 | |
11/25/2002 | 1118.01 | 1133.73 | 1108.47 | 1127.06 | 19524000 | 0 | |
11/26/2002 | 1116.29 | 1119.71 | 1083.86 | 1087.49 | 19276700 | 0 | |
11/27/2002 | 1107.97 | 1132.80 | 1105.39 | 1125.67 | 17345000 | 0 | |
11/29/2002 | 1133.13 | 1134.60 | 1115.85 | 1116.10 | 8418100 | 0 | |
12/02/2002 | 1144.21 | 1155.68 | 1110.24 | 1120.49 | 19255500 | 0 | |
12/03/2002 | 1109.46 | 1109.46 | 1083.94 | 1088.80 | 16515100 | 0 | |
12/04/2002 | 1068.94 | 1082.93 | 1055.11 | 1069.44 | 18860700 | 0 | |
12/05/2002 | 1085.02 | 1085.63 | 1052.08 | 1053.06 | 14623400 | 0 | |
12/06/2002 | 1038.72 | 1074.01 | 1035.55 | 1065.97 | 15298000 | 0 | |
12/09/2002 | 1054.87 | 1055.36 | 1014.80 | 1014.84 | 14968200 | 0 | |
12/10/2002 | 1022.39 | 1043.34 | 1019.70 | 1033.07 | 14702500 | 0 | |
12/11/2002 | 1023.91 | 1047.74 | 1019.40 | 1036.34 | 14238800 | 0 | |
12/12/2002 | 1047.47 | 1051.55 | 1029.41 | 1039.95 | 14082200 | 0 | |
12/13/2002 | 1027.66 | 1027.66 | 1005.85 | 1005.85 | 13714100 | 0 | |
12/16/2002 | 1011.89 | 1042.84 | 1008.52 | 1042.44 | 14062100 | 0 | |
12/17/2002 | 1038.96 | 1052.59 | 1033.19 | 1040.01 | 13367500 | 0 | |
12/18/2002 | 1029.82 | 1029.91 | 1007.92 | 1013.67 | 15296000 | 0 | |
12/19/2002 | 1012.51 | 1035.52 | 999.80 | 1006.05 | 16545400 | 0 | |
12/20/2002 | 1009.67 | 1022.74 | 1009.53 | 1013.90 | 19921200 | 0 | |
12/23/2002 | 1012.46 | 1035.49 | 1010.84 | 1032.30 | 11930600 | 0 | |
12/24/2002 | 1026.57 | 1034.19 | 1023.06 | 1023.29 | 5238800 | 0 | |
12/26/2002 | 1026.44 | 1041.49 | 1013.30 | 1016.46 | 8123100 | 0 | |
12/27/2002 | 1012.34 | 1018.16 | 996.10 | 997.85 | 8049600 | 0 | |
12/30/2002 | 999.39 | 1003.31 | 980.74 | 989.89 | 10765800 | 0 | |
12/31/2002 | 987.81 | 994.22 | 977.59 | 984.37 | 11667700 | 0 | |
01/02/2003 | 995.64 | 1027.91 | 984.59 | 1027.86 | 12875400 | 0 | |
01/03/2003 | 1024.47 | 1033.37 | 1018.16 | 1031.63 | 11495900 | 0 | |
01/06/2003 | 1034.02 | 1068.49 | 1034.02 | 1061.48 | 15676900 | 0 | |
01/07/2003 | 1063.18 | 1082.52 | 1057.16 | 1071.85 | 17557600 | 0 | |
01/08/2003 | 1063.48 | 1065.69 | 1040.38 | 1042.52 | 14570100 | 0 | |
01/09/2003 | 1056.61 | 1084.70 | 1056.05 | 1076.05 | 16859900 | 0 | |
01/10/2003 | 1059.86 | 1096.45 | 1056.31 | 1087.36 | 16523200 | 0 | |
01/13/2003 | 1101.24 | 1104.32 | 1075.96 | 1083.00 | 13760400 | 0 | |
01/14/2003 | 1082.37 | 1097.71 | 1080.85 | 1094.87 | 13293400 | 0 | |
01/15/2003 | 1096.96 | 1099.89 | 1069.96 | 1073.60 | 15130800 | 0 | |
01/16/2003 | 1076.18 | 1084.36 | 1057.87 | 1061.46 | 13665500 | 0 | |
01/17/2003 | 1041.43 | 1041.43 | 1017.53 | 1017.58 | 14338400 | 0 | |
01/21/2003 | 1022.94 | 1028.32 | 1008.93 | 1008.93 | 13554100 | 0 | |
01/22/2003 | 1005.57 | 1027.08 | 1003.58 | 1006.51 | 14775200 | 0 | |
01/23/2003 | 1024.47 | 1039.16 | 1011.12 | 1032.67 | 15665100 | 0 | |
01/24/2003 | 1027.70 | 1027.70 | 992.85 | 996.18 | 15683500 | 0 | |
01/27/2003 | 985.08 | 1006.26 | 982.02 | 986.41 | 14403000 | 0 | |
01/28/2003 | 996.88 | 1006.51 | 983.95 | 1001.41 | 14066600 | 0 | |
01/29/2003 | 994.60 | 1022.98 | 980.92 | 1016.56 | 15075900 | 0 | |
01/30/2003 | 1018.48 | 1022.21 | 985.16 | 985.52 | 14461300 | 0 | |
01/31/2003 | 971.60 | 996.04 | 968.34 | 983.05 | 15548100 | 0 | |
02/03/2003 | 987.37 | 997.56 | 981.37 | 987.07 | 12565500 | 0 | |
02/04/2003 | 972.93 | 974.68 | 960.01 | 971.73 | 13681500 | 0 | |
02/05/2003 | 980.75 | 999.16 | 967.59 | 968.97 | 13671300 | 0 | |
02/06/2003 | 966.05 | 979.18 | 960.81 | 970.55 | 12193200 | 0 | |
02/07/2003 | 980.50 | 983.36 | 951.67 | 957.05 | 12288500 | 0 | |
02/10/2003 | 961.69 | 974.48 | 950.81 | 969.96 | 12164400 | 0 | |
02/11/2003 | 975.52 | 989.32 | 962.44 | 971.61 | 12961900 | 0 | |
02/12/2003 | 967.89 | 978.06 | 956.57 | 956.77 | 12310700 | 0 | |
02/13/2003 | 959.56 | 959.73 | 938.52 | 951.90 | 13104400 | 0 | |
02/14/2003 | 958.20 | 982.12 | 952.70 | 982.09 | 13154100 | 0 | |
02/18/2003 | 990.21 | 1015.34 | 989.82 | 1014.91 | 13039300 | 0 | |
02/19/2003 | 1011.69 | 1014.64 | 994.25 | 1005.88 | 11797000 | 0 | |
02/20/2003 | 1010.50 | 1015.22 | 999.58 | 1001.47 | 13204100 | 0 | |
02/21/2003 | 1002.14 | 1019.25 | 986.73 | 1015.92 | 13424400 | 0 | |
02/24/2003 | 1009.14 | 1013.20 | 994.23 | 994.69 | 12224800 | 0 | |
02/25/2003 | 981.52 | 1001.72 | 969.56 | 999.28 | 13959600 | 0 | |
02/26/2003 | 992.91 | 1001.99 | 973.93 | 974.49 | 12070900 | 0 | |
02/27/2003 | 982.51 | 1000.98 | 976.60 | 994.80 | 12381100 | 0 | |
02/28/2003 | 998.26 | 1013.34 | 994.79 | 1009.74 | 13543700 | 0 | |
03/03/2003 | 1015.87 | 1023.47 | 988.40 | 991.07 | 12534900 | 0 | |
03/04/2003 | 991.60 | 994.35 | 982.06 | 982.98 | 12218300 | 0 | |
03/05/2003 | 981.67 | 995.19 | 978.40 | 990.23 | 13605900 | 0 | |
03/06/2003 | 982.04 | 991.69 | 976.55 | 983.96 | 12623100 | 0 | |
03/07/2003 | 967.93 | 992.11 | 964.25 | 986.82 | 14360400 | 0 | |
03/10/2003 | 977.95 | 982.87 | 962.48 | 964.29 | 11199700 | 0 | |
03/11/2003 | 966.74 | 973.86 | 956.94 | 958.82 | 12517400 | 0 | |
03/12/2003 | 954.66 | 971.39 | 946.79 | 970.54 | 15336000 | 0 | |
03/13/2003 | 990.36 | 1029.84 | 981.58 | 1029.79 | 17890800 | 0 | |
03/14/2003 | 1034.43 | 1042.56 | 1020.17 | 1030.45 | 16110500 | 0 | |
03/17/2003 | 1021.97 | 1077.14 | 1018.76 | 1077.01 | 18865100 | 0 | |
03/18/2003 | 1075.30 | 1082.20 | 1063.22 | 1082.19 | 16322200 | 0 | |
03/19/2003 | 1078.19 | 1083.11 | 1058.81 | 1074.97 | 16946700 | 0 | |
03/20/2003 | 1064.32 | 1089.21 | 1052.92 | 1080.24 | 15967400 | 0 | |
03/21/2003 | 1096.30 | 1099.61 | 1078.64 | 1093.12 | 19115500 | 0 | |
03/24/2003 | 1064.65 | 1068.46 | 1045.65 | 1047.10 | 13173800 | 0 | |
03/25/2003 | 1051.71 | 1075.43 | 1047.06 | 1066.57 | 14372400 | 0 | |
03/26/2003 | 1065.78 | 1074.98 | 1060.05 | 1066.30 | 14185200 | 0 | |
03/27/2003 | 1055.70 | 1070.67 | 1049.50 | 1061.93 | 14413000 | 0 | |
03/28/2003 | 1052.25 | 1061.83 | 1044.38 | 1046.72 | 13648800 | 0 | |
03/31/2003 | 1028.43 | 1032.91 | 1014.96 | 1018.66 | 15962800 | 0 | |
04/01/2003 | 1025.02 | 1031.51 | 1015.46 | 1022.63 | 14121100 | 0 | |
04/02/2003 | 1047.39 | 1066.90 | 1047.39 | 1063.46 | 16096900 | 0 | |
04/03/2003 | 1070.51 | 1078.76 | 1058.01 | 1064.06 | 14455100 | 0 | |
04/04/2003 | 1067.51 | 1067.51 | 1044.37 | 1050.70 | 13668000 | 0 | |
04/07/2003 | 1089.93 | 1091.74 | 1053.22 | 1053.28 | 15160800 | 0 | |
04/08/2003 | 1051.75 | 1056.03 | 1041.47 | 1046.30 | 13127700 | 0 | |
04/09/2003 | 1048.92 | 1055.89 | 1023.48 | 1023.52 | 13120000 | 0 | |
04/10/2003 | 1024.74 | 1035.61 | 1018.17 | 1033.14 | 12354100 | 0 | |
04/11/2003 | 1046.45 | 1051.88 | 1020.56 | 1026.15 | 12375700 | 0 | |
04/14/2003 | 1028.00 | 1050.51 | 1025.80 | 1048.31 | 11736400 | 0 | |
04/15/2003 | 1044.33 | 1058.54 | 1039.99 | 1053.08 | 12959000 | 0 | |
04/16/2003 | 1070.64 | 1078.23 | 1051.52 | 1054.89 | 15516000 | 0 | |
04/17/2003 | 1051.36 | 1084.81 | 1051.36 | 1083.56 | 16440000 | 0 | |
04/21/2003 | 1083.75 | 1089.71 | 1070.86 | 1081.04 | 12711700 | 0 | |
04/22/2003 | 1073.88 | 1103.81 | 1072.13 | 1102.44 | 16143100 | 0 | |
04/23/2003 | 1105.45 | 1115.67 | 1096.92 | 1112.93 | 18180200 | 0 | |
04/24/2003 | 1100.84 | 1115.36 | 1097.19 | 1108.12 | 16615400 | 0 | |
04/25/2003 | 1100.65 | 1101.76 | 1081.34 | 1083.19 | 15157300 | 0 | |
04/28/2003 | 1086.58 | 1110.50 | 1084.77 | 1107.13 | 14777500 | 0 | |
04/29/2003 | 1113.05 | 1126.58 | 1103.79 | 1116.79 | 16706000 | 0 | |
04/30/2003 | 1111.54 | 1116.85 | 1104.39 | 1106.06 | 16192300 | 0 | |
05/01/2003 | 1104.38 | 1119.67 | 1094.42 | 1113.21 | 14738600 | 0 | |
05/02/2003 | 1109.92 | 1137.45 | 1109.66 | 1136.35 | 18261200 | 0 | |
05/05/2003 | 1139.60 | 1152.96 | 1132.99 | 1136.26 | 19320300 | 0 | |
05/06/2003 | 1134.56 | 1161.00 | 1134.47 | 1152.78 | 21397200 | 0 | |
05/07/2003 | 1142.88 | 1152.68 | 1131.37 | 1135.85 | 19277200 | 0 | |
05/08/2003 | 1120.53 | 1132.28 | 1116.67 | 1118.76 | 16190000 | 0 | |
05/09/2003 | 1129.29 | 1143.97 | 1126.13 | 1143.55 | 15451900 | 0 | |
05/12/2003 | 1141.08 | 1163.75 | 1133.89 | 1160.42 | 17969400 | 0 | |
05/13/2003 | 1152.75 | 1165.53 | 1148.51 | 1155.97 | 18562300 | 0 | |
05/14/2003 | 1161.47 | 1165.20 | 1140.77 | 1148.14 | 18167900 | 0 | |
05/15/2003 | 1155.11 | 1164.50 | 1149.04 | 1162.93 | 19821300 | 0 | |
05/16/2003 | 1158.51 | 1162.64 | 1146.29 | 1154.48 | 17834500 | 0 | |
05/19/2003 | 1146.74 | 1152.59 | 1112.27 | 1112.49 | 16842100 | 0 | |
05/20/2003 | 1118.30 | 1124.34 | 1103.20 | 1112.85 | 16997500 | 0 | |
05/21/2003 | 1110.78 | 1115.56 | 1104.11 | 1113.68 | 15889600 | 0 | |
05/22/2003 | 1116.21 | 1137.68 | 1112.59 | 1131.45 | 17838700 | 0 | |
05/23/2003 | 1128.41 | 1135.49 | 1125.24 | 1130.05 | 14487700 | 0 | |
05/27/2003 | 1123.66 | 1174.16 | 1123.25 | 1172.58 | 19327600 | 0 | |
05/28/2003 | 1172.99 | 1181.93 | 1165.34 | 1173.31 | 20422700 | 0 | |
05/29/2003 | 1175.40 | 1198.43 | 1172.52 | 1181.82 | 22288800 | 0 | |
05/30/2003 | 1188.63 | 1201.25 | 1185.09 | 1197.89 | 23146600 | 0 | |
06/02/2003 | 1210.77 | 1213.76 | 1180.32 | 1185.13 | 25175300 | 0 | |
06/03/2003 | 1183.60 | 1198.95 | 1180.01 | 1198.57 | 20678800 | 0 | |
06/04/2003 | 1199.74 | 1228.52 | 1195.96 | 1224.76 | 25157100 | 0 | |
06/05/2003 | 1210.64 | 1231.79 | 1206.26 | 1231.72 | 24490800 | 0 | |
06/06/2003 | 1254.64 | 1265.69 | 1210.33 | 1213.11 | 29626100 | 0 | |
06/09/2003 | 1206.95 | 1214.22 | 1188.04 | 1195.55 | 18567000 | 0 | |
06/10/2003 | 1201.26 | 1212.99 | 1194.20 | 1212.99 | 17916500 | 0 | |
06/11/2003 | 1210.61 | 1230.50 | 1199.47 | 1228.24 | 19322000 | 0 | |
06/12/2003 | 1233.48 | 1235.88 | 1218.02 | 1229.32 | 17907000 | 0 | |
06/13/2003 | 1231.75 | 1235.42 | 1201.12 | 1203.91 | 18131400 | 0 | |
06/16/2003 | 1211.58 | 1242.50 | 1206.13 | 1241.58 | 19125600 | 0 | |
06/17/2003 | 1247.57 | 1247.57 | 1229.73 | 1239.63 | 19686300 | 0 | |
06/18/2003 | 1233.83 | 1255.39 | 1225.70 | 1247.90 | 20820800 | 0 | |
06/19/2003 | 1247.50 | 1255.30 | 1222.87 | 1225.89 | 19577200 | 0 | |
06/20/2003 | 1235.20 | 1235.84 | 1217.19 | 1223.40 | 17671100 | 0 | |
06/23/2003 | 1220.19 | 1221.65 | 1189.78 | 1200.17 | 16949400 | 0 | |
06/24/2003 | 1196.62 | 1209.84 | 1188.20 | 1191.70 | 16195100 | 0 | |
06/25/2003 | 1193.16 | 1212.79 | 1186.53 | 1188.33 | 15636200 | 0 | |
06/26/2003 | 1194.87 | 1217.21 | 1191.19 | 1214.58 | 15608600 | 0 | |
06/27/2003 | 1216.86 | 1229.11 | 1199.60 | 1205.24 | 15539400 | 0 | |
06/30/2003 | 1212.51 | 1218.80 | 1199.83 | 1201.69 | 17928200 | 0 | |
07/01/2003 | 1195.30 | 1219.23 | 1180.11 | 1217.37 | 17118200 | 0 | |
07/02/2003 | 1223.19 | 1245.78 | 1223.06 | 1245.75 | 18666500 | 0 | |
07/03/2003 | 1233.40 | 1250.62 | 1228.40 | 1231.34 | 9449100 | 0 | |
07/07/2003 | 1250.03 | 1282.31 | 1250.03 | 1281.89 | 18363800 | 0 | |
07/08/2003 | 1275.79 | 1298.93 | 1272.29 | 1298.37 | 20184900 | 0 | |
07/09/2003 | 1294.58 | 1307.03 | 1285.42 | 1295.16 | 21136200 | 0 | |
07/10/2003 | 1280.44 | 1286.02 | 1260.76 | 1268.65 | 17338000 | 0 | |
07/11/2003 | 1273.94 | 1285.85 | 1271.76 | 1280.57 | 15168800 | 0 | |
07/14/2003 | 1301.19 | 1316.42 | 1290.48 | 1295.74 | 19731800 | 0 | |
07/15/2003 | 1309.69 | 1311.10 | 1285.56 | 1294.47 | 19156300 | 0 | |
07/16/2003 | 1305.76 | 1306.52 | 1277.46 | 1291.99 | 19205600 | 0 | |
07/17/2003 | 1274.73 | 1279.82 | 1249.59 | 1255.94 | 19126800 | 0 | |
07/18/2003 | 1265.00 | 1267.69 | 1244.11 | 1259.91 | 16028900 | 0 | |
07/21/2003 | 1256.12 | 1256.45 | 1232.16 | 1240.78 | 14593100 | 0 | |
07/22/2003 | 1252.99 | 1265.40 | 1242.17 | 1257.63 | 17497200 | 0 | |
07/23/2003 | 1262.59 | 1270.44 | 1246.89 | 1268.52 | 18349800 | 0 | |
07/24/2003 | 1282.13 | 1287.45 | 1252.12 | 1253.76 | 19012400 | 0 | |
07/25/2003 | 1252.62 | 1278.31 | 1237.75 | 1278.31 | 15879800 | 0 | |
07/28/2003 | 1281.50 | 1285.86 | 1272.01 | 1280.53 | 15358200 | 0 | |
07/29/2003 | 1284.24 | 1287.84 | 1257.13 | 1275.17 | 17038000 | 0 | |
07/30/2003 | 1276.58 | 1277.19 | 1261.68 | 1263.78 | 15137600 | 0 | |
07/31/2003 | 1278.29 | 1298.81 | 1269.89 | 1276.94 | 18584700 | 0 | |
08/01/2003 | 1274.61 | 1276.99 | 1260.09 | 1264.34 | 14840400 | 0 | |
08/04/2003 | 1263.62 | 1277.07 | 1240.67 | 1267.38 | 15734100 | 0 | |
08/05/2003 | 1263.79 | 1263.83 | 1226.82 | 1229.72 | 17433800 | 0 | |
08/06/2003 | 1221.99 | 1237.14 | 1211.27 | 1215.13 | 18622700 | 0 | |
08/07/2003 | 1214.89 | 1225.29 | 1208.74 | 1217.17 | 16380400 | 0 | |
08/08/2003 | 1223.66 | 1227.42 | 1204.29 | 1207.28 | 13363300 | 0 | |
08/11/2003 | 1209.35 | 1230.26 | 1208.33 | 1223.14 | 12037800 | 0 | |
08/12/2003 | 1227.50 | 1241.62 | 1220.12 | 1240.70 | 13298400 | 0 | |
08/13/2003 | 1247.56 | 1249.14 | 1233.80 | 1240.37 | 14492000 | 0 | |
08/14/2003 | 1241.17 | 1254.00 | 1235.05 | 1251.90 | 13115700 | 0 | |
08/15/2003 | 1250.45 | 1257.46 | 1246.32 | 1253.63 | 7039500 | 0 | |
08/18/2003 | 1258.18 | 1284.88 | 1256.90 | 1284.81 | 14763100 | 0 | |
08/19/2003 | 1291.37 | 1301.31 | 1281.71 | 1299.69 | 17243900 | 0 | |
08/20/2003 | 1289.43 | 1307.45 | 1288.75 | 1299.73 | 15067600 | 0 | |
08/21/2003 | 1309.57 | 1319.88 | 1299.02 | 1314.65 | 17224700 | 0 | |
08/22/2003 | 1338.19 | 1342.64 | 1304.51 | 1304.54 | 17052000 | 0 | |
08/25/2003 | 1302.50 | 1307.85 | 1295.82 | 1306.64 | 11178400 | 0 | |
08/26/2003 | 1298.23 | 1309.83 | 1280.59 | 1309.05 | 13828600 | 0 | |
08/27/2003 | 1305.98 | 1320.02 | 1303.15 | 1318.93 | 13497300 | 0 | |
08/28/2003 | 1323.21 | 1332.47 | 1308.98 | 1332.33 | 14665100 | 0 | |
08/29/2003 | 1328.49 | 1344.74 | 1327.93 | 1341.20 | 12061800 | 0 | |
09/02/2003 | 1347.64 | 1361.09 | 1333.29 | 1361.09 | 17737800 | 0 | |
09/03/2003 | 1370.35 | 1375.30 | 1354.72 | 1360.19 | 23331200 | 0 | |
09/04/2003 | 1360.22 | 1376.06 | 1356.23 | 1373.26 | 18865800 | 0 | |
09/05/2003 | 1366.29 | 1380.24 | 1355.02 | 1361.90 | 19520400 | 0 | |
09/08/2003 | 1366.55 | 1387.45 | 1365.09 | 1386.73 | 20329400 | 0 | |
09/09/2003 | 1380.13 | 1382.11 | 1364.94 | 1370.56 | 22201600 | 0 | |
09/10/2003 | 1357.80 | 1362.84 | 1332.28 | 1332.28 | 20016000 | 0 | |
09/11/2003 | 1339.88 | 1358.02 | 1327.92 | 1350.80 | 17480500 | 0 | |
09/12/2003 | 1340.78 | 1357.63 | 1330.31 | 1357.63 | 17137700 | 0 | |
09/15/2003 | 1359.97 | 1363.48 | 1345.94 | 1347.77 | 14639500 | 0 | |
09/16/2003 | 1348.75 | 1383.48 | 1348.75 | 1382.82 | 17887700 | 0 | |
09/17/2003 | 1379.37 | 1388.18 | 1369.76 | 1376.80 | 19038000 | 0 | |
09/18/2003 | 1374.56 | 1401.64 | 1368.61 | 1400.13 | 20110100 | 0 | |
09/19/2003 | 1406.61 | 1406.61 | 1383.24 | 1392.26 | 18850000 | 0 | |
09/22/2003 | 1371.18 | 1374.90 | 1358.60 | 1366.32 | 17200800 | 0 | |
09/23/2003 | 1367.91 | 1388.67 | 1364.67 | 1388.15 | 18688000 | 0 | |
09/24/2003 | 1388.54 | 1388.54 | 1339.61 | 1339.64 | 22079700 | 0 | |
09/25/2003 | 1344.63 | 1357.99 | 1325.69 | 1325.75 | 20330600 | 0 | |
09/26/2003 | 1323.87 | 1333.98 | 1309.20 | 1309.31 | 18415300 | 0 | |
09/29/2003 | 1318.33 | 1335.56 | 1306.11 | 1335.51 | 16669300 | 0 | |
09/30/2003 | 1323.95 | 1325.41 | 1302.26 | 1303.70 | 18642400 | 0 | |
10/01/2003 | 1312.43 | 1336.13 | 1306.33 | 1335.34 | 18217400 | 0 | |
10/02/2003 | 1332.16 | 1343.99 | 1325.93 | 1337.10 | 16040900 | 0 | |
10/03/2003 | 1363.10 | 1385.79 | 1363.10 | 1375.32 | 20145800 | 0 | |
10/06/2003 | 1378.20 | 1384.11 | 1370.45 | 1381.70 | 13758100 | 0 | |
10/07/2003 | 1372.09 | 1392.65 | 1368.13 | 1392.56 | 18402800 | 0 | |
10/08/2003 | 1398.46 | 1398.99 | 1376.40 | 1382.40 | 18018700 | 0 | |
10/09/2003 | 1404.88 | 1418.09 | 1386.63 | 1396.95 | 20834600 | 0 | |
10/10/2003 | 1399.18 | 1406.27 | 1393.97 | 1404.87 | 14649900 | 0 | |
10/13/2003 | 1412.37 | 1422.28 | 1405.05 | 1414.72 | 14987300 | 0 | |
10/14/2003 | 1411.53 | 1421.00 | 1406.39 | 1420.66 | 17572900 | 0 | |
10/15/2003 | 1439.97 | 1439.97 | 1409.77 | 1417.59 | 20171900 | 0 | |
10/16/2003 | 1411.23 | 1427.61 | 1411.08 | 1426.71 | 17658700 | 0 | |
10/17/2003 | 1423.99 | 1426.38 | 1392.08 | 1394.02 | 17471500 | 0 | |
10/20/2003 | 1395.41 | 1409.31 | 1388.54 | 1409.31 | 15373900 | 0 | |
10/21/2003 | 1413.01 | 1424.80 | 1405.51 | 1422.13 | 17357400 | 0 | |
10/22/2003 | 1403.76 | 1404.05 | 1385.15 | 1387.40 | 17114600 | 0 | |
10/23/2003 | 1371.90 | 1387.01 | 1369.91 | 1378.11 | 19370900 | 0 | |
10/24/2003 | 1360.55 | 1370.67 | 1346.01 | 1370.61 | 19570400 | 0 | |
10/27/2003 | 1378.95 | 1384.91 | 1369.38 | 1377.41 | 15186800 | 0 | |
10/28/2003 | 1385.57 | 1420.02 | 1382.88 | 1420.02 | 20762600 | 0 | |
10/29/2003 | 1414.18 | 1423.69 | 1410.51 | 1419.92 | 19681200 | 0 | |
10/30/2003 | 1437.65 | 1437.76 | 1413.57 | 1417.38 | 21588400 | 0 | |
10/31/2003 | 1423.39 | 1443.18 | 1411.76 | 1416.39 | 18332000 | 0 | |
11/03/2003 | 1423.13 | 1445.72 | 1422.32 | 1443.13 | 20894300 | 0 | |
11/04/2003 | 1434.35 | 1442.27 | 1425.26 | 1429.38 | 20819900 | 0 | |
11/05/2003 | 1428.04 | 1437.85 | 1414.37 | 1429.56 | 20181400 | 0 | |
11/06/2003 | 1439.22 | 1443.06 | 1421.56 | 1440.08 | 21418300 | 0 | |
11/07/2003 | 1450.47 | 1453.46 | 1436.13 | 1436.73 | 19573300 | 0 | |
11/10/2003 | 1435.87 | 1437.06 | 1412.14 | 1414.62 | 17501500 | 0 | |
11/11/2003 | 1412.50 | 1418.46 | 1401.45 | 1409.64 | 16378100 | 0 | |
11/12/2003 | 1414.21 | 1443.52 | 1413.84 | 1443.52 | 18371900 | 0 | |
11/13/2003 | 1434.75 | 1442.27 | 1429.22 | 1439.87 | 18718600 | 0 | |
11/14/2003 | 1438.99 | 1448.06 | 1407.40 | 1407.51 | 18297300 | 0 | |
11/17/2003 | 1399.38 | 1402.61 | 1377.90 | 1393.75 | 18611000 | 0 | |
11/18/2003 | 1401.46 | 1405.94 | 1364.70 | 1364.70 | 18987100 | 0 | |
11/19/2003 | 1368.47 | 1382.94 | 1363.09 | 1378.90 | 17980100 | 0 | |
11/20/2003 | 1365.73 | 1394.38 | 1362.09 | 1363.49 | 17991000 | 0 | |
11/21/2003 | 1370.63 | 1375.94 | 1357.25 | 1373.32 | 16215900 | 0 | |
11/24/2003 | 1385.20 | 1419.31 | 1385.20 | 1419.31 | 17910200 | 0 | |
11/25/2003 | 1418.26 | 1424.35 | 1411.36 | 1411.36 | 18363500 | 0 | |
11/26/2003 | 1422.01 | 1426.28 | 1400.00 | 1420.11 | 15247900 | 0 | |
11/28/2003 | 1417.41 | 1426.76 | 1416.21 | 1424.25 | 7038000 | 0 | |
12/01/2003 | 1434.10 | 1447.08 | 1427.12 | 1447.08 | 18400200 | 0 | |
12/02/2003 | 1441.71 | 1447.84 | 1431.32 | 1431.89 | 18027600 | 0 | |
12/03/2003 | 1440.37 | 1452.03 | 1419.77 | 1419.77 | 22415900 | 0 | |
12/04/2003 | 1424.65 | 1434.28 | 1411.13 | 1432.38 | 21142300 | 0 | |
12/05/2003 | 1415.78 | 1429.19 | 1405.55 | 1406.91 | 16659200 | 0 | |
12/08/2003 | 1406.02 | 1419.11 | 1399.41 | 1418.05 | 15837300 | 0 | |
12/09/2003 | 1423.75 | 1425.01 | 1383.00 | 1383.66 | 18135300 | 0 | |
12/10/2003 | 1387.25 | 1394.69 | 1372.87 | 1388.96 | 19463100 | 0 | |
12/11/2003 | 1388.88 | 1422.49 | 1387.47 | 1416.96 | 18075500 | 0 | |
12/12/2003 | 1419.70 | 1419.70 | 1404.40 | 1417.27 | 14571000 | 0 | |
12/15/2003 | 1442.05 | 1442.65 | 1396.82 | 1396.82 | 18155000 | 0 | |
12/16/2003 | 1397.41 | 1407.38 | 1384.52 | 1403.28 | 18114300 | 0 | |
12/17/2003 | 1400.78 | 1406.23 | 1390.83 | 1400.00 | 15013400 | 0 | |
12/18/2003 | 1404.08 | 1432.64 | 1404.08 | 1431.31 | 17140800 | 0 | |
12/19/2003 | 1434.93 | 1434.93 | 1416.21 | 1426.17 | 18445700 | 0 | |
12/22/2003 | 1422.79 | 1433.71 | 1419.82 | 1431.71 | 12835900 | 0 | |
12/23/2003 | 1431.64 | 1448.19 | 1430.04 | 1448.17 | 13210000 | 0 | |
12/24/2003 | 1442.58 | 1447.57 | 1439.71 | 1443.19 | 6426300 | 0 | |
12/26/2003 | 1444.41 | 1451.21 | 1442.29 | 1443.86 | 5308100 | 0 | |
12/29/2003 | 1447.62 | 1470.37 | 1447.62 | 1470.37 | 14132100 | 0 | |
12/30/2003 | 1467.74 | 1470.38 | 1460.67 | 1470.01 | 15442700 | 0 | |
12/31/2003 | 1471.56 | 1474.24 | 1459.06 | 1467.92 | 17757100 | 0 | |
01/02/2004 | 1474.16 | 1479.59 | 1458.51 | 1463.57 | 16667800 | 0 | |
01/05/2004 | 1474.55 | 1496.58 | 1474.19 | 1496.58 | 23629100 | 0 | |
01/06/2004 | 1492.41 | 1504.47 | 1486.59 | 1501.26 | 22732200 | 0 | |
01/07/2004 | 1498.38 | 1514.45 | 1491.20 | 1514.26 | 22942800 | 0 | |
01/08/2004 | 1524.06 | 1530.65 | 1513.34 | 1530.65 | 26839500 | 0 | |
01/09/2004 | 1516.59 | 1541.84 | 1512.86 | 1520.46 | 24827600 | 0 | |
01/12/2004 | 1524.54 | 1540.10 | 1515.86 | 1539.77 | 22840100 | 0 | |
01/13/2004 | 1540.35 | 1541.83 | 1513.21 | 1524.78 | 23857000 | 0 | |
01/14/2004 | 1531.93 | 1536.84 | 1521.91 | 1534.08 | 20999700 | 0 | |
01/15/2004 | 1524.73 | 1545.65 | 1515.06 | 1532.01 | 22355900 | 0 | |
01/16/2004 | 1545.32 | 1553.64 | 1537.17 | 1553.62 | 26143900 | 0 | |
01/20/2004 | 1558.89 | 1559.47 | 1541.34 | 1552.87 | 25741900 | 0 | |
01/21/2004 | 1545.53 | 1554.89 | 1529.40 | 1546.60 | 24218600 | 0 | |
01/22/2004 | 1550.98 | 1556.06 | 1530.42 | 1530.42 | 23533700 | 0 | |
01/23/2004 | 1535.41 | 1546.69 | 1519.74 | 1531.21 | 22539100 | 0 | |
01/26/2004 | 1526.57 | 1553.66 | 1522.95 | 1553.66 | 19460500 | 0 | |
01/27/2004 | 1548.64 | 1552.54 | 1519.20 | 1519.23 | 21512600 | 0 | |
01/28/2004 | 1527.35 | 1530.06 | 1488.61 | 1491.57 | 23195500 | 0 | |
01/29/2004 | 1499.84 | 1500.80 | 1474.13 | 1496.40 | 26377600 | 0 | |
01/30/2004 | 1494.88 | 1505.12 | 1487.78 | 1493.08 | 19311800 | 0 | |
02/02/2004 | 1497.78 | 1507.59 | 1481.57 | 1487.84 | 19156800 | 0 | |
02/03/2004 | 1485.93 | 1497.07 | 1482.70 | 1491.85 | 18448400 | 0 | |
02/04/2004 | 1473.53 | 1482.35 | 1461.01 | 1462.61 | 22675800 | 0 | |
02/05/2004 | 1468.96 | 1475.41 | 1461.12 | 1465.03 | 19560300 | 0 | |
02/06/2004 | 1472.02 | 1498.95 | 1470.31 | 1498.95 | 18555100 | 0 | |
02/09/2004 | 1502.32 | 1503.04 | 1490.70 | 1490.91 | 17453500 | 0 | |
02/10/2004 | 1490.69 | 1503.83 | 1489.90 | 1500.29 | 16567600 | 0 | |
02/11/2004 | 1498.08 | 1514.49 | 1491.21 | 1514.18 | 21857000 | 0 | |
02/12/2004 | 1508.19 | 1516.21 | 1499.43 | 1501.34 | 19376900 | 0 | |
02/13/2004 | 1504.70 | 1510.83 | 1478.54 | 1484.47 | 13131500 | 0 | |
02/17/2004 | 1498.70 | 1512.17 | 1497.54 | 1506.57 | 16180600 | 0 | |
02/18/2004 | 1509.55 | 1515.44 | 1501.70 | 1507.49 | 17812400 | 0 | |
02/19/2004 | 1522.39 | 1524.09 | 1484.80 | 1484.80 | 20655400 | 0 | |
02/20/2004 | 1490.81 | 1493.45 | 1470.92 | 1482.10 | 19143300 | 0 | |
02/23/2004 | 1488.28 | 1489.40 | 1454.36 | 1463.75 | 19533300 | 0 | |
02/24/2004 | 1458.38 | 1474.04 | 1452.49 | 1462.05 | 20694200 | 0 | |
02/25/2004 | 1465.83 | 1474.21 | 1461.26 | 1470.22 | 17071400 | 0 | |
02/26/2004 | 1465.40 | 1480.88 | 1461.36 | 1477.13 | 17528400 | 0 | |
02/27/2004 | 1479.56 | 1485.40 | 1459.91 | 1470.38 | 18717800 | 0 | |
03/01/2004 | 1476.04 | 1490.18 | 1467.57 | 1489.49 | 16979200 | 0 | |
03/02/2004 | 1487.70 | 1494.67 | 1473.22 | 1473.22 | 18719500 | 0 | |
03/03/2004 | 1469.77 | 1473.28 | 1456.87 | 1466.09 | 18148500 | 0 | |
03/04/2004 | 1466.70 | 1481.36 | 1464.57 | 1481.36 | 17990700 | 0 | |
03/05/2004 | 1464.89 | 1494.29 | 1463.32 | 1472.99 | 20452300 | 0 | |
03/08/2004 | 1476.85 | 1481.19 | 1441.00 | 1441.12 | 20442600 | 0 | |
03/09/2004 | 1441.28 | 1446.46 | 1429.36 | 1437.47 | 21054500 | 0 | |
03/10/2004 | 1438.53 | 1447.71 | 1417.18 | 1417.50 | 21598200 | 0 | |
03/11/2004 | 1409.14 | 1429.10 | 1402.20 | 1402.20 | 21913700 | 0 | |
03/12/2004 | 1415.90 | 1431.40 | 1414.43 | 1431.40 | 17071300 | 0 | |
03/15/2004 | 1423.15 | 1424.65 | 1399.87 | 1399.87 | 17232900 | 0 | |
03/16/2004 | 1412.10 | 1417.56 | 1394.11 | 1407.07 | 19636400 | 0 | |
03/17/2004 | 1418.57 | 1432.23 | 1418.30 | 1428.89 | 16787700 | 0 | |
03/18/2004 | 1423.86 | 1425.76 | 1407.09 | 1417.77 | 16777600 | 0 | |
03/19/2004 | 1416.23 | 1425.92 | 1398.58 | 1398.58 | 16456800 | 0 | |
03/22/2004 | 1386.76 | 1388.68 | 1369.36 | 1381.39 | 19822400 | 0 | |
03/23/2004 | 1391.64 | 1393.77 | 1368.67 | 1370.04 | 18351800 | 0 | |
03/24/2004 | 1374.74 | 1391.87 | 1368.08 | 1381.86 | 18394400 | 0 | |
03/25/2004 | 1394.20 | 1425.86 | 1393.96 | 1425.86 | 19686200 | 0 | |
03/26/2004 | 1420.41 | 1431.23 | 1415.39 | 1415.39 | 15798200 | 0 | |
03/29/2004 | 1429.54 | 1445.82 | 1429.48 | 1442.31 | 17060000 | 0 | |
03/30/2004 | 1435.59 | 1445.30 | 1429.09 | 1445.25 | 15985500 | 0 | |
03/31/2004 | 1445.17 | 1447.95 | 1432.87 | 1438.41 | 18614600 | 0 | |
04/01/2004 | 1438.91 | 1457.59 | 1438.91 | 1453.22 | 18334300 | 0 | |
04/02/2004 | 1482.33 | 1490.30 | 1469.57 | 1490.30 | 21837400 | 0 | |
04/05/2004 | 1488.45 | 1508.37 | 1487.23 | 1508.37 | 17363000 | 0 | |
04/06/2004 | 1492.93 | 1498.34 | 1485.70 | 1493.58 | 18111000 | 0 | |
04/07/2004 | 1489.10 | 1492.19 | 1475.62 | 1481.96 | 17749600 | 0 | |
04/08/2004 | 1502.77 | 1503.37 | 1478.44 | 1485.51 | 16941400 | 0 | |
04/12/2004 | 1489.59 | 1497.50 | 1488.35 | 1495.93 | 15013600 | 0 | |
04/13/2004 | 1501.98 | 1502.52 | 1469.88 | 1472.88 | 19532400 | 0 | |
04/14/2004 | 1464.32 | 1485.28 | 1463.63 | 1475.66 | 18322000 | 0 | |
04/15/2004 | 1479.56 | 1481.77 | 1449.40 | 1459.45 | 19560100 | 0 | |
04/16/2004 | 1458.51 | 1460.39 | 1440.56 | 1449.06 | 18704200 | 0 | |
04/19/2004 | 1448.89 | 1473.53 | 1448.03 | 1473.48 | 16728300 | 0 | |
04/20/2004 | 1473.98 | 1479.68 | 1436.89 | 1436.90 | 19217400 | 0 | |
04/21/2004 | 1446.02 | 1452.92 | 1434.16 | 1451.01 | 20539700 | 0 | |
04/22/2004 | 1450.38 | 1488.74 | 1449.06 | 1485.50 | 21478700 | 0 | |
04/23/2004 | 1492.24 | 1497.17 | 1484.36 | 1497.01 | 19273000 | 0 | |
04/26/2004 | 1496.67 | 1499.45 | 1474.79 | 1480.53 | 17276800 | 0 | |
04/27/2004 | 1485.67 | 1495.62 | 1476.42 | 1479.47 | 19716100 | 0 | |
04/28/2004 | 1475.88 | 1476.03 | 1449.23 | 1453.03 | 20374200 | 0 | |
04/29/2004 | 1451.40 | 1461.13 | 1420.66 | 1431.36 | 23710700 | 0 | |
04/30/2004 | 1435.16 | 1439.69 | 1401.36 | 1401.36 | 21747300 | 0 | |
05/03/2004 | 1409.06 | 1428.49 | 1404.06 | 1415.29 | 19324900 | 0 | |
05/04/2004 | 1417.12 | 1438.49 | 1409.39 | 1422.11 | 18575300 | 0 | |
05/05/2004 | 1424.71 | 1435.46 | 1416.73 | 1428.42 | 15866600 | 0 | |
05/06/2004 | 1416.59 | 1425.50 | 1403.36 | 1415.60 | 17507700 | 0 | |
05/07/2004 | 1411.05 | 1432.71 | 1406.19 | 1406.19 | 16370900 | 0 | |
05/10/2004 | 1395.21 | 1403.59 | 1384.89 | 1397.10 | 18956300 | 0 | |
05/11/2004 | 1406.36 | 1422.51 | 1406.36 | 1421.89 | 16452200 | 0 | |
05/12/2004 | 1412.50 | 1417.03 | 1378.64 | 1414.83 | 18877800 | 0 | |
05/13/2004 | 1408.58 | 1425.69 | 1405.60 | 1417.09 | 15586200 | 0 | |
05/14/2004 | 1415.44 | 1419.57 | 1394.37 | 1399.85 | 15263600 | 0 | |
05/17/2004 | 1379.99 | 1391.77 | 1372.46 | 1379.90 | 15288900 | 0 | |
05/18/2004 | 1395.23 | 1404.27 | 1393.08 | 1397.47 | 14351000 | 0 | |
05/19/2004 | 1414.38 | 1427.51 | 1396.34 | 1396.34 | 18349600 | 0 | |
05/20/2004 | 1400.37 | 1408.20 | 1390.41 | 1396.87 | 15409000 | 0 | |
05/21/2004 | 1409.61 | 1414.11 | 1397.70 | 1408.17 | 13766200 | 0 | |
05/24/2004 | 1418.77 | 1425.49 | 1408.44 | 1413.97 | 14220800 | 0 | |
05/25/2004 | 1412.59 | 1450.06 | 1406.20 | 1447.72 | 17706000 | 0 | |
05/26/2004 | 1443.13 | 1455.00 | 1440.85 | 1453.87 | 15910300 | 0 | |
05/27/2004 | 1460.06 | 1467.63 | 1450.67 | 1463.11 | 16412600 | 0 | |
05/28/2004 | 1464.83 | 1469.23 | 1456.77 | 1466.22 | 12331900 | 0 | |
06/01/2004 | 1457.71 | 1469.27 | 1453.39 | 1468.54 | 14590300 | 0 | |
06/02/2004 | 1472.54 | 1474.10 | 1455.13 | 1464.22 | 15201200 | 0 | |
06/03/2004 | 1459.19 | 1462.41 | 1445.21 | 1445.21 | 15266700 | 0 | |
06/04/2004 | 1463.46 | 1472.64 | 1455.04 | 1455.04 | 14176000 | 0 | |
06/07/2004 | 1465.56 | 1491.45 | 1464.01 | 1491.45 | 14853000 | 0 | |
06/08/2004 | 1483.59 | 1496.00 | 1481.76 | 1495.97 | 14647900 | 0 | |
06/09/2004 | 1487.37 | 1490.88 | 1469.04 | 1469.50 | 15202000 | 0 | |
06/10/2004 | 1475.71 | 1481.27 | 1470.50 | 1481.27 | 13456400 | 0 | |
06/14/2004 | 1470.62 | 1471.19 | 1451.78 | 1458.64 | 14026300 | 0 | |
06/15/2004 | 1470.37 | 1487.83 | 1470.37 | 1479.20 | 15272800 | 0 | |
06/16/2004 | 1478.72 | 1483.60 | 1474.17 | 1479.99 | 13531300 | 0 | |
06/17/2004 | 1473.94 | 1473.95 | 1458.68 | 1464.03 | 14499200 | 0 | |
06/18/2004 | 1457.88 | 1481.36 | 1455.67 | 1464.65 | 16977700 | 0 | |
06/21/2004 | 1467.98 | 1472.65 | 1450.79 | 1453.23 | 13630000 | 0 | |
06/22/2004 | 1455.92 | 1475.12 | 1448.82 | 1474.87 | 16608900 | 0 | |
06/23/2004 | 1471.54 | 1495.05 | 1468.74 | 1493.52 | 18035600 | 0 | |
06/24/2004 | 1490.58 | 1502.14 | 1485.88 | 1488.31 | 16856900 | 0 | |
06/25/2004 | 1488.82 | 1503.91 | 1488.20 | 1498.38 | 19721000 | 0 | |
06/28/2004 | 1507.32 | 1508.52 | 1485.25 | 1493.07 | 16110800 | 0 | |
06/29/2004 | 1490.65 | 1507.05 | 1490.65 | 1505.65 | 15815300 | 0 | |
06/30/2004 | 1507.60 | 1523.48 | 1502.61 | 1516.64 | 17541600 | 0 | |
07/01/2004 | 1514.82 | 1514.82 | 1477.62 | 1489.57 | 17393100 | 0 | |
07/02/2004 | 1488.34 | 1489.60 | 1473.73 | 1481.19 | 12002300 | 0 | |
07/06/2004 | 1470.47 | 1471.21 | 1441.78 | 1445.71 | 19275500 | 0 | |
07/07/2004 | 1445.10 | 1459.07 | 1445.02 | 1452.49 | 17623100 | 0 | |
07/08/2004 | 1439.57 | 1452.70 | 1430.81 | 1431.13 | 17891500 | 0 | |
07/09/2004 | 1442.43 | 1451.39 | 1434.00 | 1440.00 | 13887500 | 0 | |
07/12/2004 | 1429.91 | 1435.30 | 1418.10 | 1432.11 | 15040000 | 0 | |
07/13/2004 | 1436.08 | 1439.78 | 1426.11 | 1428.68 | 14996600 | 0 | |
07/14/2004 | 1414.42 | 1433.61 | 1411.52 | 1416.05 | 14618000 | 0 | |
07/15/2004 | 1422.26 | 1427.72 | 1412.59 | 1415.92 | 16699400 | 0 | |
07/16/2004 | 1426.49 | 1426.49 | 1392.17 | 1392.17 | 20994000 | 0 | |
07/19/2004 | 1398.92 | 1406.15 | 1386.78 | 1396.77 | 17746200 | 0 | |
07/20/2004 | 1398.64 | 1421.07 | 1396.85 | 1421.07 | 16282400 | 0 | |
07/21/2004 | 1433.27 | 1433.27 | 1386.57 | 1386.57 | 21097500 | 0 | |
07/22/2004 | 1385.89 | 1411.43 | 1377.70 | 1408.51 | 19645700 | 0 | |
07/23/2004 | 1394.56 | 1394.56 | 1370.70 | 1375.48 | 16979100 | 0 | |
07/26/2004 | 1376.80 | 1383.67 | 1359.20 | 1368.40 | 16670600 | 0 | |
07/27/2004 | 1374.69 | 1395.95 | 1371.26 | 1391.50 | 17694000 | 0 | |
07/28/2004 | 1384.51 | 1392.48 | 1360.27 | 1383.75 | 18473800 | 0 | |
07/29/2004 | 1395.34 | 1403.80 | 1388.06 | 1398.55 | 17033500 | 0 | |
07/30/2004 | 1397.05 | 1412.00 | 1394.85 | 1400.39 | 15073200 | 0 | |
08/02/2004 | 1390.21 | 1408.31 | 1387.04 | 1406.33 | 15339700 | 0 | |
08/03/2004 | 1402.34 | 1404.90 | 1379.02 | 1379.14 | 14944800 | 0 | |
08/04/2004 | 1372.46 | 1386.28 | 1368.44 | 1379.21 | 16593900 | 0 | |
08/05/2004 | 1380.93 | 1383.38 | 1352.27 | 1353.44 | 15746600 | 0 | |
08/06/2004 | 1341.08 | 1342.87 | 1314.97 | 1315.30 | 16922600 | 0 | |
08/09/2004 | 1320.83 | 1325.45 | 1314.57 | 1318.83 | 12634900 | 0 | |
08/10/2004 | 1325.96 | 1346.71 | 1324.38 | 1346.71 | 14684600 | 0 | |
08/11/2004 | 1319.70 | 1328.83 | 1309.50 | 1324.65 | 17942600 | 0 | |
08/12/2004 | 1313.81 | 1320.94 | 1302.74 | 1304.43 | 16326600 | 0 | |
08/13/2004 | 1311.84 | 1316.30 | 1301.93 | 1307.82 | 13477500 | 0 | |
08/16/2004 | 1309.50 | 1334.78 | 1309.50 | 1326.84 | 12897300 | 0 | |
08/17/2004 | 1332.94 | 1344.54 | 1331.85 | 1335.72 | 13902800 | 0 | |
08/18/2004 | 1328.99 | 1363.74 | 1327.85 | 1363.73 | 15750500 | 0 | |
08/19/2004 | 1356.89 | 1361.23 | 1344.98 | 1353.24 | 14167300 | 0 | |
08/20/2004 | 1352.28 | 1373.01 | 1348.27 | 1366.73 | 13426500 | 0 | |
08/23/2004 | 1370.51 | 1377.67 | 1364.46 | 1370.90 | 12246600 | 0 | |
08/24/2004 | 1376.99 | 1379.05 | 1360.82 | 1369.78 | 13010900 | 0 | |
08/25/2004 | 1369.20 | 1391.22 | 1363.56 | 1389.17 | 13206400 | 0 | |
08/26/2004 | 1383.80 | 1388.84 | 1379.69 | 1383.98 | 11828300 | 0 | |
08/27/2004 | 1384.61 | 1393.23 | 1384.61 | 1388.56 | 10111070 | 0 | |
08/30/2004 | 1383.12 | 1384.14 | 1367.73 | 1367.94 | 10076400 | 0 | |
08/31/2004 | 1368.91 | 1372.27 | 1354.10 | 1368.68 | 12989100 | 0 | |
09/01/2004 | 1363.27 | 1384.85 | 1360.58 | 1377.96 | 14263500 | 0 | |
09/02/2004 | 1374.69 | 1402.07 | 1373.67 | 1398.34 | 12087700 | 0 | |
09/03/2004 | 1384.41 | 1393.50 | 1370.01 | 1371.82 | 12446100 | 0 | |
09/07/2004 | 1382.48 | 1390.60 | 1372.53 | 1381.84 | 13207000 | 0 | |
09/08/2004 | 1378.40 | 1393.69 | 1374.79 | 1376.77 | 14425400 | 0 | |
09/09/2004 | 1385.22 | 1396.55 | 1373.37 | 1391.53 | 16637900 | 0 | |
09/10/2004 | 1391.20 | 1414.55 | 1386.41 | 1413.00 | 16066500 | 0 | |
09/13/2004 | 1417.84 | 1435.95 | 1414.22 | 1427.34 | 17410800 | 0 | |
09/14/2004 | 1425.29 | 1435.91 | 1422.83 | 1434.37 | 15092600 | 0 | |
09/15/2004 | 1425.51 | 1425.51 | 1412.54 | 1415.30 | 15755000 | 0 | |
09/16/2004 | 1417.37 | 1429.93 | 1413.22 | 1417.97 | 13255000 | 0 | |
09/17/2004 | 1417.73 | 1427.59 | 1413.78 | 1426.30 | 16403700 | 0 | |
09/20/2004 | 1417.39 | 1437.30 | 1415.31 | 1424.72 | 15655400 | 0 | |
09/21/2004 | 1429.85 | 1440.81 | 1425.16 | 1435.91 | 15315600 | 0 | |
09/22/2004 | 1424.72 | 1424.72 | 1403.16 | 1404.22 | 15882900 | 0 | |
09/23/2004 | 1405.76 | 1413.68 | 1402.79 | 1405.77 | 13968100 | 0 | |
09/24/2004 | 1407.71 | 1414.56 | 1397.50 | 1399.05 | 13600900 | 0 | |
09/27/2004 | 1389.94 | 1396.42 | 1383.24 | 1385.55 | 13167900 | 0 | |
09/28/2004 | 1390.11 | 1394.43 | 1376.99 | 1389.70 | 15369800 | 0 | |
09/29/2004 | 1389.69 | 1411.82 | 1389.62 | 1410.86 | 16372800 | 0 | |
09/30/2004 | 1409.23 | 1417.99 | 1403.89 | 1412.74 | 16566200 | 0 | |
10/01/2004 | 1426.38 | 1452.94 | 1423.43 | 1452.94 | 18203000 | 0 | |
10/04/2004 | 1463.22 | 1472.21 | 1458.08 | 1459.01 | 18549700 | 0 | |
10/05/2004 | 1456.19 | 1467.23 | 1454.23 | 1461.76 | 17096000 | 0 | |
10/06/2004 | 1460.19 | 1474.36 | 1452.61 | 1474.36 | 19228700 | 0 | |
10/07/2004 | 1469.70 | 1474.70 | 1454.89 | 1455.77 | 17349700 | 0 | |
10/08/2004 | 1449.49 | 1457.04 | 1428.11 | 1430.96 | 16689400 | 0 | |
10/11/2004 | 1435.54 | 1441.10 | 1431.77 | 1437.73 | 11738200 | 0 | |
10/12/2004 | 1424.22 | 1439.07 | 1416.29 | 1435.00 | 15083900 | 0 | |
10/13/2004 | 1451.73 | 1453.72 | 1425.41 | 1434.46 | 17761200 | 0 | |
10/14/2004 | 1434.92 | 1437.66 | 1421.59 | 1425.21 | 15902900 | 0 | |
10/15/2004 | 1430.31 | 1441.82 | 1419.36 | 1430.98 | 16482800 | 0 | |
10/18/2004 | 1428.08 | 1457.31 | 1424.82 | 1457.31 | 15050000 | 0 | |
10/19/2004 | 1463.01 | 1470.14 | 1443.40 | 1443.80 | 17133300 | 0 | |
10/20/2004 | 1441.21 | 1456.19 | 1433.88 | 1452.26 | 16504700 | 0 | |
10/21/2004 | 1459.68 | 1478.46 | 1452.57 | 1474.79 | 20060000 | 0 | |
10/22/2004 | 1472.92 | 1473.69 | 1438.13 | 1438.25 | 17379600 | 0 | |
10/25/2004 | 1435.68 | 1439.48 | 1427.44 | 1432.57 | 16038300 | 0 | |
10/26/2004 | 1432.25 | 1442.14 | 1423.98 | 1442.14 | 18125500 | 0 | |
10/27/2004 | 1441.79 | 1483.13 | 1437.44 | 1480.03 | 20759200 | 0 | |
10/28/2004 | 1473.41 | 1491.86 | 1471.03 | 1487.12 | 18218200 | 0 | |
10/29/2004 | 1485.68 | 1496.98 | 1475.56 | 1486.72 | 16399500 | 0 | |
11/01/2004 | 1486.25 | 1494.88 | 1479.86 | 1488.79 | 15228200 | 0 | |
11/02/2004 | 1490.32 | 1509.56 | 1489.33 | 1494.83 | 18450800 | 0 | |
11/03/2004 | 1519.97 | 1523.51 | 1494.85 | 1503.89 | 19574000 | 0 | |
11/04/2004 | 1498.06 | 1519.21 | 1492.23 | 1516.20 | 18234900 | 0 | |
11/05/2004 | 1526.71 | 1534.84 | 1512.74 | 1525.24 | 19089700 | 0 | |
11/08/2004 | 1525.13 | 1532.46 | 1522.12 | 1527.13 | 16092700 | 0 | |
11/09/2004 | 1527.25 | 1534.37 | 1521.15 | 1527.00 | 16922000 | 0 | |
11/10/2004 | 1524.10 | 1530.01 | 1514.32 | 1517.06 | 18534600 | 0 | |
11/11/2004 | 1524.62 | 1542.39 | 1522.48 | 1541.70 | 17647600 | 0 | |
11/12/2004 | 1543.31 | 1558.41 | 1535.82 | 1558.41 | 20042100 | 0 | |
11/15/2004 | 1554.31 | 1562.04 | 1550.03 | 1560.96 | 18882600 | 0 | |
11/16/2004 | 1554.79 | 1554.79 | 1541.84 | 1548.53 | 19010800 | 0 | |
11/17/2004 | 1561.80 | 1580.26 | 1561.80 | 1571.12 | 22233700 | 0 | |
11/18/2004 | 1568.02 | 1581.79 | 1563.79 | 1580.81 | 19154300 | 0 | |
11/19/2004 | 1578.86 | 1580.93 | 1551.77 | 1552.11 | 20337100 | 0 | |
11/22/2004 | 1551.16 | 1568.86 | 1543.97 | 1568.28 | 18979600 | 0 | |
11/23/2004 | 1566.71 | 1573.52 | 1552.85 | 1562.60 | 20576200 | 0 | |
11/24/2004 | 1572.67 | 1583.07 | 1570.87 | 1582.55 | 16381700 | 0 | |
11/26/2004 | 1581.65 | 1587.08 | 1578.26 | 1578.26 | 6677600 | 0 | |
11/29/2004 | 1586.46 | 1593.16 | 1567.27 | 1580.44 | 18443300 | 0 | |
11/30/2004 | 1579.51 | 1583.15 | 1571.11 | 1571.50 | 18787600 | 0 | |
12/01/2004 | 1578.25 | 1607.16 | 1578.25 | 1607.15 | 22816400 | 0 | |
12/02/2004 | 1602.11 | 1623.60 | 1599.63 | 1613.15 | 24016100 | 0 | |
12/03/2004 | 1621.10 | 1631.90 | 1612.72 | 1614.40 | 24109300 | 0 | |
12/06/2004 | 1612.33 | 1625.61 | 1605.71 | 1619.59 | 21502500 | 0 | |
12/07/2004 | 1622.84 | 1628.25 | 1589.05 | 1589.33 | 26715200 | 0 | |
12/08/2004 | 1593.87 | 1607.49 | 1588.73 | 1601.91 | 23908600 | 0 | |
12/09/2004 | 1585.99 | 1615.60 | 1577.77 | 1609.79 | 22841500 | 0 | |
12/10/2004 | 1601.46 | 1611.23 | 1600.72 | 1605.16 | 17948400 | 0 | |
12/13/2004 | 1617.53 | 1621.37 | 1608.40 | 1621.16 | 20709800 | 0 | |
12/14/2004 | 1618.20 | 1632.17 | 1618.20 | 1627.46 | 22286700 | 0 | |
12/15/2004 | 1626.99 | 1635.70 | 1615.45 | 1623.63 | 23375900 | 0 | |
12/16/2004 | 1621.43 | 1625.83 | 1601.62 | 1607.62 | 23262200 | 0 | |
12/17/2004 | 1608.64 | 1614.89 | 1596.48 | 1596.61 | 24230800 | 0 | |
12/20/2004 | 1603.84 | 1613.78 | 1587.21 | 1591.97 | 19914600 | 0 | |
12/21/2004 | 1598.60 | 1611.34 | 1594.89 | 1609.26 | 19728600 | 0 | |
12/22/2004 | 1605.72 | 1619.56 | 1602.99 | 1613.57 | 18027600 | 0 | |
12/23/2004 | 1608.87 | 1619.18 | 1608.64 | 1613.77 | 14307700 | 0 | |
12/27/2004 | 1621.33 | 1623.80 | 1600.25 | 1607.59 | 14787000 | 0 | |
12/28/2004 | 1610.90 | 1624.19 | 1608.51 | 1624.19 | 15875500 | 0 | |
12/29/2004 | 1619.36 | 1629.90 | 1619.36 | 1624.95 | 15038800 | 0 | |
12/30/2004 | 1626.21 | 1628.74 | 1621.58 | 1623.76 | 14031400 | 0 | |
12/31/2004 | 1624.37 | 1628.91 | 1620.31 | 1621.12 | 13664600 | 0 | |
01/03/2005 | 1628.75 | 1635.45 | 1598.79 | 1603.51 | 21931300 | 0 | |
01/04/2005 | 1611.22 | 1612.78 | 1565.02 | 1571.83 | 26904600 | 0 | |
01/05/2005 | 1568.68 | 1580.88 | 1562.64 | 1563.76 | 23753800 | 0 | |
01/06/2005 | 1567.66 | 1570.75 | 1556.84 | 1557.52 | 21742200 | 0 | |
01/07/2005 | 1565.63 | 1577.76 | 1551.29 | 1564.81 | 21919100 | 0 | |
01/10/2005 | 1561.23 | 1577.71 | 1558.54 | 1564.92 | 20982700 | 0 | |
01/11/2005 | 1556.66 | 1562.24 | 1545.28 | 1553.40 | 22102400 | 0 | |
01/12/2005 | 1561.84 | 1566.69 | 1543.04 | 1565.78 | 22576700 | 0 | |
01/13/2005 | 1567.55 | 1568.54 | 1543.48 | 1545.18 | 21116100 | 0 | |
01/14/2005 | 1552.11 | 1563.79 | 1550.05 | 1561.11 | 20848600 | 0 | |
01/18/2005 | 1554.19 | 1574.39 | 1551.88 | 1573.49 | 19838400 | 0 | |
01/19/2005 | 1572.81 | 1573.02 | 1545.63 | 1545.65 | 22177000 | 0 | |
01/20/2005 | 1526.80 | 1534.53 | 1514.56 | 1514.56 | 22313600 | 0 | |
01/21/2005 | 1519.30 | 1524.03 | 1502.48 | 1503.64 | 20437700 | 0 | |
01/24/2005 | 1507.79 | 1509.83 | 1480.66 | 1480.66 | 21346800 | 0 | |
01/25/2005 | 1492.65 | 1505.05 | 1488.60 | 1490.57 | 20036300 | 0 | |
01/26/2005 | 1502.05 | 1513.44 | 1495.31 | 1509.01 | 21050700 | 0 | |
01/27/2005 | 1505.25 | 1512.74 | 1497.36 | 1507.55 | 21062200 | 0 | |
01/28/2005 | 1510.88 | 1512.82 | 1486.76 | 1499.46 | 20981500 | 0 | |
01/31/2005 | 1515.16 | 1523.27 | 1513.06 | 1519.63 | 18238000 | 0 | |
02/01/2005 | 1521.00 | 1527.91 | 1517.30 | 1523.66 | 19045700 | 0 | |
02/02/2005 | 1527.29 | 1531.22 | 1515.45 | 1525.10 | 19655500 | 0 | |
02/03/2005 | 1516.22 | 1518.13 | 1501.96 | 1508.24 | 19627500 | 0 | |
02/04/2005 | 1507.74 | 1534.97 | 1507.69 | 1534.49 | 19349200 | 0 | |
02/07/2005 | 1534.48 | 1538.38 | 1522.72 | 1529.05 | 16984600 | 0 | |
02/08/2005 | 1529.55 | 1542.41 | 1527.04 | 1532.69 | 19435600 | 0 | |
02/09/2005 | 1534.41 | 1534.48 | 1504.60 | 1506.81 | 19588100 | 0 | |
02/10/2005 | 1512.71 | 1514.22 | 1497.35 | 1506.83 | 20855000 | 0 | |
02/11/2005 | 1505.09 | 1535.54 | 1498.68 | 1530.51 | 21636300 | 0 | |
02/14/2005 | 1531.19 | 1540.01 | 1530.16 | 1538.21 | 16396400 | 0 | |
02/15/2005 | 1538.38 | 1561.17 | 1535.34 | 1547.30 | 20715900 | 0 | |
02/16/2005 | 1541.26 | 1547.69 | 1535.37 | 1542.41 | 18650700 | 0 | |
02/17/2005 | 1543.03 | 1546.69 | 1519.22 | 1519.29 | 19504600 | 0 | |
02/18/2005 | 1519.21 | 1524.04 | 1512.73 | 1515.40 | 16141600 | 0 | |
02/22/2005 | 1502.94 | 1523.51 | 1493.58 | 1494.07 | 20562200 | 0 | |
02/23/2005 | 1502.83 | 1503.89 | 1489.99 | 1497.09 | 18784500 | 0 | |
02/24/2005 | 1493.59 | 1517.88 | 1491.74 | 1517.71 | 20318800 | 0 | |
02/25/2005 | 1515.75 | 1528.00 | 1513.47 | 1526.90 | 17712000 | 0 | |
02/28/2005 | 1517.06 | 1524.70 | 1498.17 | 1511.02 | 21301400 | 0 | |
03/01/2005 | 1516.63 | 1529.37 | 1515.20 | 1527.25 | 19411800 | 0 | |
03/02/2005 | 1517.68 | 1541.14 | 1514.98 | 1525.28 | 20044700 | 0 | |
03/03/2005 | 1530.13 | 1530.68 | 1502.32 | 1511.89 | 18958800 | 0 | |
03/04/2005 | 1524.21 | 1530.59 | 1517.29 | 1520.58 | 18291900 | 0 | |
03/07/2005 | 1524.04 | 1552.53 | 1523.73 | 1545.20 | 19491900 | 0 | |
03/08/2005 | 1540.80 | 1549.56 | 1527.50 | 1528.65 | 16967000 | 0 | |
03/09/2005 | 1526.90 | 1537.97 | 1520.45 | 1521.98 | 18955200 | 0 | |
03/10/2005 | 1525.64 | 1527.98 | 1504.54 | 1524.38 | 18257900 | 0 | |
03/11/2005 | 1528.65 | 1533.85 | 1501.99 | 1505.64 | 17920900 | 0 | |
03/14/2005 | 1509.19 | 1515.16 | 1502.60 | 1515.09 | 17077200 | 0 | |
03/15/2005 | 1520.26 | 1520.43 | 1500.88 | 1502.06 | 18387900 | 0 | |
03/16/2005 | 1497.40 | 1508.16 | 1482.62 | 1486.23 | 19696900 | 0 | |
03/17/2005 | 1487.72 | 1496.80 | 1483.10 | 1487.63 | 17451200 | 0 | |
03/18/2005 | 1488.55 | 1490.57 | 1475.26 | 1484.40 | 21069800 | 0 | |
03/21/2005 | 1483.16 | 1490.57 | 1470.94 | 1484.45 | 16110000 | 0 | |
03/22/2005 | 1484.13 | 1490.44 | 1464.99 | 1465.09 | 18059500 | 0 | |
03/23/2005 | 1463.43 | 1480.13 | 1463.43 | 1471.77 | 17411500 | 0 | |
03/24/2005 | 1477.46 | 1485.96 | 1469.94 | 1469.94 | 16979300 | 0 | |
03/28/2005 | 1476.40 | 1484.85 | 1472.71 | 1472.71 | 14876200 | 0 | |
03/29/2005 | 1471.25 | 1483.43 | 1458.26 | 1464.34 | 17978400 | 0 | |
03/30/2005 | 1470.13 | 1491.74 | 1469.97 | 1491.74 | 17536100 | 0 | |
03/31/2005 | 1489.44 | 1490.80 | 1478.66 | 1482.53 | 16869700 | 0 | |
04/01/2005 | 1491.83 | 1495.58 | 1466.49 | 1469.35 | 18696900 | 0 | |
04/04/2005 | 1469.42 | 1482.06 | 1461.27 | 1476.72 | 15893100 | 0 | |
04/05/2005 | 1480.99 | 1487.26 | 1477.55 | 1483.75 | 16475100 | 0 | |
04/06/2005 | 1487.15 | 1497.39 | 1477.97 | 1480.67 | 17464000 | 0 | |
04/07/2005 | 1481.13 | 1499.71 | 1481.13 | 1499.71 | 17142700 | 0 | |
04/08/2005 | 1499.93 | 1503.21 | 1485.43 | 1485.60 | 15163400 | 0 | |
04/11/2005 | 1490.43 | 1492.32 | 1477.13 | 1478.55 | 13824900 | 0 | |
04/12/2005 | 1477.01 | 1490.10 | 1460.42 | 1489.16 | 19318700 | 0 | |
04/13/2005 | 1484.39 | 1484.46 | 1459.97 | 1461.68 | 17054500 | 0 | |
04/14/2005 | 1461.83 | 1462.81 | 1440.35 | 1441.13 | 19300600 | 0 | |
04/15/2005 | 1425.73 | 1434.47 | 1407.82 | 1408.59 | 23146200 | 0 | |
04/18/2005 | 1406.30 | 1418.76 | 1405.09 | 1409.98 | 18403600 | 0 | |
04/19/2005 | 1419.53 | 1424.03 | 1410.54 | 1420.80 | 17928300 | 0 | |
04/20/2005 | 1430.25 | 1432.11 | 1404.86 | 1406.85 | 20049500 | 0 | |
04/21/2005 | 1423.62 | 1448.37 | 1419.25 | 1447.37 | 19514900 | 0 | |
04/22/2005 | 1437.97 | 1438.72 | 1412.63 | 1421.21 | 18027300 | 0 | |
04/25/2005 | 1430.99 | 1439.63 | 1426.73 | 1437.31 | 14424200 | 0 | |
04/26/2005 | 1431.75 | 1446.82 | 1420.43 | 1420.43 | 16700400 | 0 | |
04/27/2005 | 1413.22 | 1429.11 | 1409.49 | 1423.76 | 17642100 | 0 | |
04/28/2005 | 1418.12 | 1425.69 | 1408.84 | 1409.29 | 18613400 | 0 | |
04/29/2005 | 1420.64 | 1422.42 | 1394.36 | 1420.79 | 20395500 | 0 | |
05/02/2005 | 1421.90 | 1430.05 | 1415.60 | 1423.71 | 15477500 | 0 | |
05/03/2005 | 1421.28 | 1436.60 | 1421.28 | 1427.61 | 18681400 | 0 | |
05/04/2005 | 1431.06 | 1453.20 | 1429.62 | 1452.20 | 18778200 | 0 | |
05/05/2005 | 1450.73 | 1457.34 | 1441.94 | 1450.16 | 17198800 | 0 | |
05/06/2005 | 1460.26 | 1460.76 | 1449.70 | 1456.00 | 15111200 | 0 | |
05/09/2005 | 1455.68 | 1463.38 | 1446.77 | 1463.38 | 14410100 | 0 | |
05/10/2005 | 1453.25 | 1458.40 | 1445.11 | 1450.36 | 15955200 | 0 | |
05/11/2005 | 1452.31 | 1461.02 | 1432.83 | 1459.55 | 17161600 | 0 | |
05/12/2005 | 1459.07 | 1468.17 | 1446.97 | 1454.79 | 17834300 | 0 | |
05/13/2005 | 1459.23 | 1478.89 | 1455.88 | 1470.63 | 18789800 | 0 | |
05/16/2005 | 1470.31 | 1481.32 | 1465.85 | 1480.68 | 13902900 | 0 | |
05/17/2005 | 1474.05 | 1490.14 | 1469.44 | 1490.14 | 15205100 | 0 | |
05/18/2005 | 1493.03 | 1514.76 | 1489.47 | 1509.26 | 19578800 | 0 | |
05/19/2005 | 1510.62 | 1521.50 | 1508.71 | 1521.43 | 17005800 | 0 | |
05/20/2005 | 1519.26 | 1528.06 | 1514.54 | 1528.06 | 14927200 | 0 | |
05/23/2005 | 1526.74 | 1540.30 | 1525.23 | 1535.22 | 16201300 | 0 | |
05/24/2005 | 1530.95 | 1540.68 | 1529.40 | 1540.47 | 16959400 | 0 | |
05/25/2005 | 1535.65 | 1535.65 | 1524.41 | 1532.71 | 14930000 | 0 | |
05/26/2005 | 1539.52 | 1551.12 | 1539.52 | 1548.80 | 15964600 | 0 | |
05/27/2005 | 1546.97 | 1551.03 | 1541.76 | 1549.80 | 12373500 | 0 | |
05/31/2005 | 1549.35 | 1550.18 | 1538.54 | 1542.63 | 15787400 | 0 | |
06/01/2005 | 1541.86 | 1567.72 | 1541.66 | 1559.50 | 17797100 | 0 | |
06/02/2005 | 1553.31 | 1568.96 | 1553.05 | 1568.96 | 17466200 | 0 | |
06/03/2005 | 1564.64 | 1566.14 | 1542.05 | 1544.48 | 16379000 | 0 | |
06/06/2005 | 1544.56 | 1548.55 | 1539.57 | 1545.27 | 14771500 | 0 | |
06/07/2005 | 1547.30 | 1559.53 | 1531.07 | 1531.12 | 18465300 | 0 | |
06/08/2005 | 1536.66 | 1538.24 | 1524.13 | 1527.68 | 16025400 | 0 | |
06/09/2005 | 1525.42 | 1542.75 | 1520.61 | 1539.46 | 16666700 | 0 | |
06/10/2005 | 1537.50 | 1537.57 | 1515.96 | 1521.02 | 14493800 | 0 | |
06/13/2005 | 1519.61 | 1538.66 | 1519.61 | 1529.13 | 14321300 | 0 | |
06/14/2005 | 1527.76 | 1534.15 | 1520.88 | 1524.42 | 14058500 | 0 | |
06/15/2005 | 1534.41 | 1535.43 | 1510.82 | 1529.49 | 16726700 | 0 | |
06/16/2005 | 1531.48 | 1540.52 | 1527.71 | 1537.42 | 17797100 | 0 | |
06/17/2005 | 1550.63 | 1550.63 | 1532.56 | 1538.13 | 19932800 | 0 | |
06/20/2005 | 1530.15 | 1545.52 | 1526.06 | 1537.31 | 14081100 | 0 | |
06/21/2005 | 1535.35 | 1542.73 | 1530.91 | 1536.48 | 15574800 | 0 | |
06/22/2005 | 1542.35 | 1545.54 | 1527.93 | 1534.36 | 16684400 | 0 | |
06/23/2005 | 1536.07 | 1549.00 | 1515.79 | 1515.95 | 20094800 | 0 | |
06/24/2005 | 1516.13 | 1518.01 | 1500.18 | 1500.18 | 21510000 | 0 | |
06/27/2005 | 1496.73 | 1503.79 | 1490.02 | 1493.75 | 21448300 | 0 | |
06/28/2005 | 1501.73 | 1512.64 | 1498.48 | 1508.61 | 15842000 | 0 | |
06/29/2005 | 1511.77 | 1512.77 | 1501.72 | 1504.11 | 16403600 | 0 | |
06/30/2005 | 1505.33 | 1510.21 | 1492.94 | 1493.52 | 17315000 | 0 | |
07/01/2005 | 1497.43 | 1501.95 | 1489.74 | 1490.53 | 11762000 | 0 | |
07/05/2005 | 1486.07 | 1509.19 | 1485.96 | 1506.35 | 14403000 | 0 | |
07/06/2005 | 1503.94 | 1512.91 | 1497.11 | 1498.05 | 15920800 | 0 | |
07/07/2005 | 1485.32 | 1505.30 | 1484.18 | 1503.78 | 16178600 | 0 | |
07/08/2005 | 1504.73 | 1534.29 | 1502.20 | 1533.27 | 16852800 | 0 | |
07/11/2005 | 1537.04 | 1547.98 | 1535.07 | 1547.66 | 17708000 | 0 | |
07/12/2005 | 1546.39 | 1560.15 | 1543.14 | 1555.59 | 16575200 | 0 | |
07/13/2005 | 1555.48 | 1559.37 | 1549.81 | 1557.62 | 15400000 | 0 | |
07/14/2005 | 1570.99 | 1577.48 | 1563.93 | 1573.44 | 18723100 | 0 | |
07/15/2005 | 1579.19 | 1582.40 | 1568.82 | 1577.82 | 15349600 | 0 | |
07/18/2005 | 1573.28 | 1578.12 | 1570.02 | 1570.09 | 13072700 | 0 | |
07/19/2005 | 1580.75 | 1590.76 | 1577.00 | 1590.49 | 16326700 | 0 | |
07/20/2005 | 1579.84 | 1605.45 | 1578.87 | 1602.75 | 19570700 | 0 | |
07/21/2005 | 1607.71 | 1610.84 | 1591.72 | 1601.89 | 20348800 | 0 | |
07/22/2005 | 1601.93 | 1606.42 | 1592.03 | 1600.76 | 16603600 | 0 | |
07/25/2005 | 1600.17 | 1607.97 | 1591.40 | 1593.57 | 15230200 | 0 | |
07/26/2005 | 1596.46 | 1603.89 | 1591.58 | 1598.93 | 16518400 | 0 | |
07/27/2005 | 1601.53 | 1613.39 | 1592.76 | 1611.95 | 17500700 | 0 | |
07/28/2005 | 1613.18 | 1619.78 | 1609.62 | 1618.64 | 16838700 | 0 | |
07/29/2005 | 1616.29 | 1619.95 | 1605.14 | 1605.14 | 16139500 | 0 | |
08/01/2005 | 1609.58 | 1616.40 | 1604.58 | 1610.11 | 14926800 | 0 | |
08/02/2005 | 1613.31 | 1628.57 | 1611.86 | 1627.01 | 17350200 | 0 | |
08/03/2005 | 1620.64 | 1628.53 | 1618.40 | 1627.19 | 17542400 | 0 | |
08/04/2005 | 1618.38 | 1621.00 | 1606.60 | 1608.74 | 15913800 | 0 | |
08/05/2005 | 1606.07 | 1614.22 | 1600.25 | 1601.59 | 14717400 | 0 | |
08/08/2005 | 1604.24 | 1607.01 | 1588.74 | 1589.97 | 14310100 | 0 | |
08/09/2005 | 1596.40 | 1606.51 | 1595.71 | 1601.14 | 14604700 | 0 | |
08/10/2005 | 1604.69 | 1610.21 | 1582.31 | 1585.71 | 18176800 | 0 | |
08/11/2005 | 1587.52 | 1603.66 | 1586.67 | 1600.65 | 15820900 | 0 | |
08/12/2005 | 1587.23 | 1594.96 | 1581.41 | 1591.75 | 15514100 | 0 | |
08/15/2005 | 1587.43 | 1606.96 | 1585.66 | 1600.71 | 13804600 | 0 | |
08/16/2005 | 1595.86 | 1596.54 | 1572.44 | 1574.01 | 15403200 | 0 | |
08/17/2005 | 1576.89 | 1588.80 | 1573.87 | 1582.29 | 16180100 | 0 | |
08/18/2005 | 1577.33 | 1585.28 | 1573.40 | 1575.76 | 13917800 | 0 | |
08/19/2005 | 1574.57 | 1581.95 | 1573.70 | 1573.72 | 12052700 | 0 | |
08/22/2005 | 1577.44 | 1588.92 | 1565.81 | 1575.59 | 13516500 | 0 | |
08/23/2005 | 1574.73 | 1578.52 | 1566.72 | 1571.30 | 13412700 | 0 | |
08/24/2005 | 1568.24 | 1588.90 | 1561.15 | 1561.71 | 17185800 | 0 | |
08/25/2005 | 1564.00 | 1569.51 | 1562.03 | 1565.88 | 13075800 | 0 | |
08/26/2005 | 1563.40 | 1565.55 | 1552.99 | 1558.84 | 12611300 | 0 | |
08/29/2005 | 1550.76 | 1575.45 | 1550.76 | 1571.52 | 12685600 | 0 | |
08/30/2005 | 1565.33 | 1566.47 | 1554.49 | 1565.73 | 14364000 | 0 | |
08/31/2005 | 1567.33 | 1582.09 | 1561.42 | 1581.71 | 16317800 | 0 | |
09/01/2005 | 1580.22 | 1587.82 | 1573.54 | 1577.25 | 16233200 | 0 | |
09/02/2005 | 1580.68 | 1583.00 | 1571.82 | 1573.12 | 11304500 | 0 | |
09/06/2005 | 1579.02 | 1597.71 | 1578.99 | 1597.27 | 14031900 | 0 | |
09/07/2005 | 1593.57 | 1600.79 | 1590.87 | 1599.86 | 14808200 | 0 | |
09/08/2005 | 1595.24 | 1604.91 | 1593.30 | 1597.68 | 15780700 | 0 | |
09/09/2005 | 1599.48 | 1610.12 | 1595.31 | 1607.83 | 16175400 | 0 | |
09/12/2005 | 1607.48 | 1616.82 | 1605.99 | 1612.20 | 17235400 | 0 | |
09/13/2005 | 1609.24 | 1619.12 | 1604.13 | 1607.38 | 17245700 | 0 | |
09/14/2005 | 1609.22 | 1609.37 | 1589.41 | 1589.63 | 16982500 | 0 | |
09/15/2005 | 1594.72 | 1596.38 | 1585.07 | 1588.55 | 17446600 | 0 | |
09/16/2005 | 1591.92 | 1600.44 | 1587.18 | 1599.44 | 22690300 | 0 | |
09/19/2005 | 1596.42 | 1597.97 | 1579.51 | 1586.05 | 16041400 | 0 | |
09/20/2005 | 1588.65 | 1604.02 | 1575.58 | 1578.20 | 18456700 | 0 | |
09/21/2005 | 1576.81 | 1577.67 | 1561.47 | 1561.84 | 17723700 | 0 | |
09/22/2005 | 1560.39 | 1570.94 | 1551.81 | 1567.36 | 16929300 | 0 | |
09/23/2005 | 1564.85 | 1577.05 | 1559.57 | 1571.75 | 16041200 | 0 | |
09/26/2005 | 1581.87 | 1584.58 | 1564.52 | 1572.86 | 15024100 | 0 | |
09/27/2005 | 1575.67 | 1578.18 | 1563.21 | 1568.84 | 16586600 | 0 | |
09/28/2005 | 1575.70 | 1580.67 | 1565.02 | 1568.81 | 17038500 | 0 | |
09/29/2005 | 1566.72 | 1591.15 | 1560.87 | 1589.93 | 18015200 | 0 | |
09/30/2005 | 1588.86 | 1601.69 | 1588.22 | 1601.66 | 16109700 | 0 | |
10/03/2005 | 1603.47 | 1612.53 | 1603.39 | 1605.59 | 17944200 | 0 | |
10/04/2005 | 1605.90 | 1617.77 | 1594.56 | 1595.54 | 20053000 | 0 | |
10/05/2005 | 1595.53 | 1595.83 | 1571.46 | 1571.52 | 19239000 | 0 | |
10/06/2005 | 1572.53 | 1576.36 | 1540.34 | 1552.94 | 21073600 | 0 | |
10/07/2005 | 1560.55 | 1563.27 | 1549.94 | 1555.92 | 14447800 | 0 | |
10/10/2005 | 1555.59 | 1560.65 | 1545.90 | 1546.99 | 13792100 | 0 | |
10/11/2005 | 1551.01 | 1551.51 | 1534.61 | 1539.31 | 18519600 | 0 | |
10/12/2005 | 1531.66 | 1543.50 | 1519.30 | 1521.19 | 20147500 | 0 | |
10/13/2005 | 1519.02 | 1538.15 | 1515.42 | 1533.80 | 17775900 | 0 | |
10/14/2005 | 1539.41 | 1545.13 | 1529.42 | 1544.29 | 15554300 | 0 | |
10/17/2005 | 1544.04 | 1549.95 | 1536.01 | 1549.88 | 12660300 | 0 | |
10/18/2005 | 1547.77 | 1549.41 | 1538.39 | 1538.43 | 14607300 | 0 | |
10/19/2005 | 1532.79 | 1569.61 | 1526.82 | 1569.61 | 18933000 | 0 | |
10/20/2005 | 1568.64 | 1576.46 | 1547.07 | 1555.59 | 17979300 | 0 | |
10/21/2005 | 1571.17 | 1572.71 | 1558.18 | 1565.12 | 17707000 | 0 | |
10/24/2005 | 1569.94 | 1590.73 | 1561.45 | 1590.65 | 15514700 | 0 | |
10/25/2005 | 1584.34 | 1590.05 | 1573.66 | 1585.82 | 15991200 | 0 | |
10/26/2005 | 1578.21 | 1593.47 | 1573.14 | 1575.14 | 18320000 | 0 | |
10/27/2005 | 1571.87 | 1573.80 | 1543.38 | 1543.38 | 17186000 | 0 | |
10/28/2005 | 1546.41 | 1557.57 | 1538.78 | 1557.11 | 18865600 | 0 | |
10/31/2005 | 1559.67 | 1584.09 | 1559.67 | 1579.18 | 18697600 | 0 | |
11/01/2005 | 1572.77 | 1582.67 | 1571.19 | 1576.52 | 19032300 | 0 | |
11/02/2005 | 1570.59 | 1600.75 | 1570.59 | 1597.29 | 21732900 | 0 | |
11/03/2005 | 1611.85 | 1626.48 | 1610.90 | 1619.67 | 23462500 | 0 | |
11/04/2005 | 1621.27 | 1631.79 | 1616.84 | 1628.03 | 16996100 | 0 | |
11/07/2005 | 1631.35 | 1634.53 | 1621.50 | 1629.27 | 14379630 | 0 | |
11/08/2005 | 1624.42 | 1636.84 | 1623.16 | 1628.40 | 15993700 | 0 | |
11/09/2005 | 1628.40 | 1636.36 | 1624.55 | 1630.21 | 15941800 | 0 | |
11/10/2005 | 1630.28 | 1651.05 | 1620.74 | 1650.93 | 19380300 | 0 | |
11/11/2005 | 1654.18 | 1659.72 | 1651.09 | 1653.36 | 15549000 | 0 | |
11/14/2005 | 1652.64 | 1657.53 | 1648.26 | 1651.90 | 13853600 | 0 | |
11/15/2005 | 1651.20 | 1658.65 | 1638.97 | 1644.31 | 16848100 | 0 | |
11/16/2005 | 1649.75 | 1653.74 | 1642.36 | 1651.45 | 17217600 | 0 | |
11/17/2005 | 1659.94 | 1676.39 | 1657.27 | 1676.39 | 18098600 | 0 | |
11/18/2005 | 1685.05 | 1689.59 | 1674.75 | 1679.85 | 18098000 | 0 | |
11/21/2005 | 1677.72 | 1686.79 | 1673.05 | 1686.23 | 16618900 | 0 | |
11/22/2005 | 1680.74 | 1698.32 | 1679.10 | 1694.14 | 16813810 | 0 | |
11/23/2005 | 1691.33 | 1704.42 | 1691.08 | 1696.77 | 15875100 | 0 | |
11/25/2005 | 1699.38 | 1701.06 | 1693.33 | 1698.76 | 5691450 | 0 | |
11/28/2005 | 1701.05 | 1703.08 | 1683.83 | 1684.39 | 15593800 | 0 | |
11/29/2005 | 1693.03 | 1697.58 | 1676.76 | 1676.84 | 17535400 | 0 | |
11/30/2005 | 1674.90 | 1683.62 | 1671.34 | 1672.56 | 18760800 | 0 | |
12/01/2005 | 1683.06 | 1705.19 | 1683.06 | 1704.28 | 20104200 | 0 | |
12/02/2005 | 1701.68 | 1709.10 | 1698.90 | 1709.10 | 17585100 | 0 | |
12/05/2005 | 1704.11 | 1704.94 | 1689.60 | 1694.77 | 16599200 | 0 | |
12/06/2005 | 1705.85 | 1716.65 | 1700.16 | 1701.35 | 17882000 | 0 | |
12/07/2005 | 1703.71 | 1706.12 | 1688.90 | 1697.04 | 17335300 | 0 | |
12/08/2005 | 1699.75 | 1702.84 | 1674.74 | 1685.59 | 19083600 | 0 | |
12/09/2005 | 1686.56 | 1694.13 | 1679.22 | 1692.62 | 16585700 | 0 | |
12/12/2005 | 1698.74 | 1701.27 | 1691.22 | 1698.35 | 16512640 | 0 | |
12/13/2005 | 1695.14 | 1711.83 | 1693.90 | 1705.77 | 18739800 | 0 | |
12/14/2005 | 1701.72 | 1707.74 | 1692.44 | 1698.98 | 15160500 | 0 | |
12/15/2005 | 1704.41 | 1705.93 | 1688.07 | 1701.70 | 18046300 | 0 | |
12/16/2005 | 1699.06 | 1704.38 | 1688.26 | 1688.68 | 22944798 | 0 | |
12/19/2005 | 1689.88 | 1694.65 | 1663.56 | 1664.36 | 17455300 | 0 | |
12/20/2005 | 1665.47 | 1672.47 | 1657.71 | 1665.07 | 17029200 | 0 | |
12/21/2005 | 1669.46 | 1682.84 | 1665.34 | 1670.61 | 16300299 | 0 | |
12/22/2005 | 1672.02 | 1685.49 | 1671.78 | 1683.35 | 14988800 | 0 | |
12/23/2005 | 1687.40 | 1690.41 | 1679.28 | 1682.92 | 9783699 | 0 | |
12/27/2005 | 1686.81 | 1693.58 | 1666.46 | 1668.37 | 12504999 | 0 | |
12/28/2005 | 1670.34 | 1674.07 | 1662.09 | 1667.10 | 12215399 | 0 | |
12/29/2005 | 1668.85 | 1671.32 | 1653.53 | 1655.36 | 11853500 | 0 | |
12/30/2005 | 1646.84 | 1649.90 | 1641.86 | 1645.20 | 12840500 | 0 | |
01/03/2006 | 1654.79 | 1686.59 | 1633.62 | 1679.93 | 19983000 | 0 | |
01/04/2006 | 1683.87 | 1696.83 | 1681.85 | 1695.83 | 21551430 | 0 | |
01/05/2006 | 1698.14 | 1707.71 | 1697.33 | 1705.29 | 18917500 | 0 | |
01/06/2006 | 1718.58 | 1735.50 | 1710.86 | 1734.99 | 22336400 | 0 | |
01/09/2006 | 1736.75 | 1745.12 | 1729.60 | 1741.90 | 19491400 | 0 | |
01/10/2006 | 1732.38 | 1744.47 | 1730.25 | 1744.02 | 19781600 | 0 | |
01/11/2006 | 1748.99 | 1761.46 | 1743.85 | 1758.24 | 23806000 | 0 | |
01/12/2006 | 1754.76 | 1760.12 | 1742.85 | 1747.35 | 29052600 | 0 | |
01/13/2006 | 1749.24 | 1750.27 | 1738.01 | 1746.78 | 17844100 | 0 | |
01/17/2006 | 1734.35 | 1739.25 | 1728.62 | 1736.39 | 17022600 | 0 | |
01/18/2006 | 1708.80 | 1726.28 | 1707.75 | 1716.62 | 22769000 | 0 | |
01/19/2006 | 1725.85 | 1740.59 | 1720.56 | 1729.92 | 23081500 | 0 | |
01/20/2006 | 1723.76 | 1727.02 | 1674.32 | 1676.38 | 23481400 | 0 | |
01/23/2006 | 1679.84 | 1685.67 | 1670.47 | 1676.30 | 19024800 | 0 | |
01/24/2006 | 1682.54 | 1695.41 | 1680.61 | 1686.22 | 20674690 | 0 | |
01/25/2006 | 1694.84 | 1694.84 | 1670.33 | 1677.00 | 21881200 | 0 | |
01/26/2006 | 1687.83 | 1694.63 | 1677.25 | 1690.49 | 24049200 | 0 | |
01/27/2006 | 1699.17 | 1722.93 | 1697.88 | 1711.11 | 21060000 | 0 | |
01/30/2006 | 1713.04 | 1720.88 | 1711.42 | 1713.45 | 19007300 | 0 | |
01/31/2006 | 1714.39 | 1717.95 | 1700.34 | 1710.75 | 22359000 | 0 | |
02/01/2006 | 1696.47 | 1714.28 | 1695.83 | 1713.02 | 22746100 | 0 | |
02/02/2006 | 1709.93 | 1711.15 | 1684.67 | 1685.77 | 23077830 | 0 | |
02/03/2006 | 1673.55 | 1676.18 | 1658.38 | 1664.53 | 22300200 | 0 | |
02/06/2006 | 1665.02 | 1667.48 | 1650.99 | 1657.54 | 17695300 | 0 | |
02/07/2006 | 1656.05 | 1663.99 | 1644.84 | 1651.84 | 21171800 | 0 | |
02/08/2006 | 1666.38 | 1672.44 | 1654.03 | 1670.47 | 21817700 | 0 | |
02/09/2006 | 1677.04 | 1681.92 | 1652.09 | 1654.08 | 23213100 | 0 | |
02/10/2006 | 1654.61 | 1668.72 | 1637.26 | 1663.75 | 20177300 | 0 | |
02/13/2006 | 1653.32 | 1655.81 | 1638.53 | 1645.83 | 16620000 | 0 | |
02/14/2006 | 1648.96 | 1666.91 | 1643.17 | 1661.95 | 18053000 | 0 | |
02/15/2006 | 1659.08 | 1676.14 | 1655.22 | 1673.15 | 17830500 | 0 | |
02/16/2006 | 1678.74 | 1688.61 | 1672.93 | 1688.61 | 19404700 | 0 | |
02/17/2006 | 1683.60 | 1684.21 | 1674.89 | 1675.21 | 19486400 | 0 | |
02/21/2006 | 1676.44 | 1676.93 | 1650.94 | 1655.68 | 17471800 | 0 | |
02/22/2006 | 1658.48 | 1684.15 | 1653.68 | 1677.52 | 18241100 | 0 | |
02/23/2006 | 1675.23 | 1687.59 | 1669.81 | 1672.29 | 17542000 | 0 | |
02/24/2006 | 1672.63 | 1678.15 | 1666.97 | 1676.50 | 15839800 | 0 | |
02/27/2006 | 1681.46 | 1701.10 | 1680.43 | 1695.66 | 17144200 | 0 | |
02/28/2006 | 1689.99 | 1695.35 | 1665.63 | 1670.57 | 21205600 | 0 | |
03/01/2006 | 1676.80 | 1697.25 | 1672.60 | 1694.58 | 21904200 | 0 | |
03/02/2006 | 1687.52 | 1699.72 | 1683.38 | 1693.78 | 20891000 | 0 | |
03/03/2006 | 1684.82 | 1706.41 | 1682.71 | 1684.32 | 23890400 | 0 | |
03/06/2006 | 1689.21 | 1691.11 | 1665.37 | 1669.94 | 21122800 | 0 | |
03/07/2006 | 1666.61 | 1668.82 | 1652.59 | 1661.02 | 19083100 | 0 | |
03/08/2006 | 1656.39 | 1668.06 | 1646.03 | 1660.35 | 20840400 | 0 | |
03/09/2006 | 1666.56 | 1671.84 | 1644.86 | 1645.09 | 19575600 | 0 | |
03/10/2006 | 1645.73 | 1657.31 | 1634.25 | 1648.23 | 17527000 | 0 | |
03/13/2006 | 1656.19 | 1663.73 | 1650.94 | 1653.79 | 16495499 | 0 | |
03/14/2006 | 1650.93 | 1682.93 | 1650.93 | 1681.15 | 19117500 | 0 | |
03/15/2006 | 1687.23 | 1694.90 | 1680.06 | 1694.46 | 20905200 | 0 | |
03/16/2006 | 1701.00 | 1703.11 | 1679.05 | 1679.05 | 23442400 | 0 | |
03/17/2006 | 1681.22 | 1690.96 | 1676.63 | 1685.66 | 25401200 | 0 | |
03/20/2006 | 1690.92 | 1695.04 | 1684.16 | 1688.98 | 19438200 | 0 | |
03/21/2006 | 1688.38 | 1707.69 | 1671.20 | 1672.47 | 23604300 | 0 | |
03/22/2006 | 1664.17 | 1678.73 | 1662.56 | 1676.32 | 21162200 | 0 | |
03/23/2006 | 1672.92 | 1676.28 | 1660.82 | 1670.73 | 19637500 | 0 | |
03/24/2006 | 1676.96 | 1687.56 | 1669.17 | 1679.81 | 19280400 | 0 | |
03/27/2006 | 1679.38 | 1687.54 | 1678.05 | 1680.63 | 18502200 | 0 | |
03/28/2006 | 1681.83 | 1694.60 | 1667.95 | 1673.03 | 19975100 | 0 | |
03/29/2006 | 1676.32 | 1711.26 | 1674.88 | 1703.84 | 23753000 | 0 | |
03/30/2006 | 1705.99 | 1720.20 | 1700.15 | 1708.68 | 21608100 | 0 | |
03/31/2006 | 1712.64 | 1715.62 | 1701.86 | 1703.66 | 18516200 | 0 | |
04/03/2006 | 1715.61 | 1723.06 | 1704.92 | 1706.77 | 19529600 | 0 | |
04/04/2006 | 1707.22 | 1720.43 | 1705.27 | 1716.55 | 20823200 | 0 | |
04/05/2006 | 1723.24 | 1735.13 | 1717.28 | 1732.74 | 20274400 | 0 | |
04/06/2006 | 1734.21 | 1745.68 | 1727.14 | 1739.20 | 21418600 | 0 | |
04/07/2006 | 1742.91 | 1750.23 | 1720.62 | 1723.03 | 20023600 | 0 | |
04/10/2006 | 1723.81 | 1727.82 | 1712.47 | 1718.86 | 18409500 | 0 | |
04/11/2006 | 1723.13 | 1725.66 | 1696.67 | 1704.40 | 20987800 | 0 | |
04/12/2006 | 1705.38 | 1710.92 | 1701.29 | 1704.75 | 15365099 | 0 | |
04/13/2006 | 1703.92 | 1721.05 | 1700.55 | 1712.07 | 15169799 | 0 | |
04/17/2006 | 1709.90 | 1716.72 | 1684.35 | 1694.32 | 17761700 | 0 | |
04/18/2006 | 1699.65 | 1730.33 | 1699.00 | 1726.64 | 22528000 | 0 | |
04/19/2006 | 1730.41 | 1734.10 | 1720.64 | 1734.04 | 20776900 | 0 | |
04/20/2006 | 1735.07 | 1741.35 | 1724.62 | 1728.90 | 21251200 | 0 | |
04/21/2006 | 1736.73 | 1737.20 | 1701.57 | 1709.02 | 23260800 | 0 | |
04/24/2006 | 1706.53 | 1711.04 | 1697.00 | 1706.44 | 20081300 | 0 | |
04/25/2006 | 1710.42 | 1711.35 | 1694.52 | 1701.47 | 23017800 | 0 | |
04/26/2006 | 1706.15 | 1710.00 | 1696.50 | 1702.20 | 20842300 | 0 | |
04/27/2006 | 1694.35 | 1727.79 | 1688.25 | 1717.14 | 25735600 | 0 | |
04/28/2006 | 1706.77 | 1717.49 | 1699.51 | 1700.71 | 25017600 | 0 | |
05/01/2006 | 1705.95 | 1709.44 | 1680.52 | 1686.61 | 20761200 | 0 | |
05/02/2006 | 1694.74 | 1697.18 | 1686.65 | 1689.93 | 20707400 | 0 | |
05/03/2006 | 1693.44 | 1693.52 | 1679.26 | 1686.30 | 21272600 | 0 | |
05/04/2006 | 1688.41 | 1707.36 | 1688.41 | 1701.03 | 20541100 | 0 | |
05/05/2006 | 1713.17 | 1716.19 | 1706.33 | 1713.84 | 19892600 | 0 | |
05/08/2006 | 1712.60 | 1721.13 | 1712.18 | 1715.23 | 17262600 | 0 | |
05/09/2006 | 1712.06 | 1715.73 | 1708.03 | 1711.17 | 18452300 | 0 | |
05/10/2006 | 1705.59 | 1707.38 | 1690.90 | 1694.82 | 20142700 | 0 | |
05/11/2006 | 1693.17 | 1694.47 | 1653.79 | 1657.48 | 24467700 | 0 | |
05/12/2006 | 1650.24 | 1652.26 | 1634.65 | 1635.81 | 22895098 | 0 | |
05/15/2006 | 1629.34 | 1640.10 | 1619.26 | 1634.78 | 20067000 | 0 | |
05/16/2006 | 1637.09 | 1637.70 | 1617.97 | 1623.69 | 19966200 | 0 | |
05/17/2006 | 1610.64 | 1618.85 | 1595.62 | 1598.91 | 23378000 | 0 | |
05/18/2006 | 1608.17 | 1612.53 | 1587.04 | 1587.11 | 20226400 | 0 | |
05/19/2006 | 1583.45 | 1604.48 | 1575.81 | 1600.86 | 25143800 | 0 | |
05/22/2006 | 1589.48 | 1595.06 | 1571.06 | 1584.57 | 22699600 | 0 | |
05/23/2006 | 1597.10 | 1601.75 | 1569.01 | 1569.01 | 21317500 | 0 | |
05/24/2006 | 1566.39 | 1586.62 | 1554.76 | 1580.18 | 25970200 | 0 | |
05/25/2006 | 1592.84 | 1600.22 | 1579.24 | 1599.68 | 20289600 | 0 | |
05/26/2006 | 1605.19 | 1606.46 | 1595.29 | 1606.37 | 15407000 | 0 | |
05/30/2006 | 1598.85 | 1606.37 | 1571.29 | 1571.29 | 17186600 | 0 | |
05/31/2006 | 1575.69 | 1587.78 | 1568.22 | 1579.58 | 21190600 | 0 | |
06/01/2006 | 1581.53 | 1616.57 | 1579.58 | 1616.57 | 20787400 | 0 | |
06/02/2006 | 1626.19 | 1626.29 | 1599.17 | 1612.90 | 19333800 | 0 | |
06/05/2006 | 1604.67 | 1612.90 | 1577.49 | 1577.50 | 17332500 | 0 | |
06/06/2006 | 1580.40 | 1583.90 | 1560.23 | 1575.39 | 20895400 | 0 | |
06/07/2006 | 1578.75 | 1592.37 | 1563.95 | 1565.22 | 19138700 | 0 | |
06/08/2006 | 1555.62 | 1566.59 | 1525.78 | 1561.55 | 29481000 | 0 | |
06/09/2006 | 1566.68 | 1575.12 | 1550.14 | 1550.97 | 17547400 | 0 | |
06/12/2006 | 1554.22 | 1555.09 | 1520.29 | 1520.31 | 18877200 | 0 | |
06/13/2006 | 1521.86 | 1536.50 | 1511.53 | 1516.85 | 25945000 | 0 | |
06/14/2006 | 1519.99 | 1531.59 | 1512.98 | 1530.26 | 20901400 | 0 | |
06/15/2006 | 1538.86 | 1576.79 | 1530.26 | 1573.08 | 22014900 | 0 | |
06/16/2006 | 1567.90 | 1573.08 | 1554.83 | 1562.84 | 24281500 | 0 | |
06/19/2006 | 1568.17 | 1568.89 | 1543.85 | 1548.94 | 16815800 | 0 | |
06/20/2006 | 1550.40 | 1565.17 | 1544.30 | 1548.32 | 15720999 | 0 | |
06/21/2006 | 1552.67 | 1585.88 | 1548.32 | 1573.56 | 18548500 | 0 | |
06/22/2006 | 1570.20 | 1573.67 | 1546.12 | 1554.49 | 16447000 | 0 | |
06/23/2006 | 1550.75 | 1566.90 | 1544.11 | 1551.05 | 16145099 | 0 | |
06/26/2006 | 1553.22 | 1561.47 | 1549.13 | 1556.17 | 13929400 | 0 | |
06/27/2006 | 1556.20 | 1559.19 | 1525.89 | 1527.00 | 17881700 | 0 | |
06/28/2006 | 1531.13 | 1538.65 | 1520.93 | 1538.25 | 15913099 | 0 | |
06/29/2006 | 1547.03 | 1585.56 | 1538.25 | 1585.56 | 21653900 | 0 | |
06/30/2006 | 1590.03 | 1590.83 | 1574.38 | 1575.23 | 24588400 | 0 | |
07/03/2006 | 1580.56 | 1586.44 | 1575.23 | 1586.33 | 7882000 | 0 | |
07/05/2006 | 1573.52 | 1586.25 | 1550.58 | 1553.95 | 15869699 | 0 | |
07/06/2006 | 1556.59 | 1564.96 | 1547.28 | 1551.55 | 15850900 | 0 | |
07/07/2006 | 1544.70 | 1553.09 | 1529.40 | 1533.71 | 17598700 | 0 | |
07/10/2006 | 1538.80 | 1543.12 | 1513.47 | 1520.90 | 15617899 | 0 | |
07/11/2006 | 1515.51 | 1534.97 | 1508.91 | 1533.06 | 19715000 | 0 | |
07/12/2006 | 1528.16 | 1533.06 | 1499.77 | 1501.46 | 17765200 | 0 | |
07/13/2006 | 1489.66 | 1506.53 | 1478.13 | 1478.16 | 20220400 | 0 | |
07/14/2006 | 1478.17 | 1480.31 | 1456.38 | 1462.17 | 17799600 | 0 | |
07/17/2006 | 1461.64 | 1475.21 | 1459.90 | 1468.50 | 15048800 | 0 | |
07/18/2006 | 1470.97 | 1477.80 | 1446.77 | 1472.34 | 19968800 | 0 | |
07/19/2006 | 1466.72 | 1498.32 | 1466.72 | 1490.60 | 23047400 | 0 | |
07/20/2006 | 1496.99 | 1497.14 | 1466.27 | 1466.89 | 19514500 | 0 | |
07/21/2006 | 1456.55 | 1463.44 | 1450.24 | 1451.88 | 23468900 | 0 | |
07/24/2006 | 1458.74 | 1482.34 | 1457.11 | 1482.34 | 19758700 | 0 | |
07/25/2006 | 1481.23 | 1494.14 | 1475.12 | 1489.52 | 19137100 | 0 | |
07/26/2006 | 1483.76 | 1499.43 | 1474.67 | 1487.88 | 20733100 | 0 | |
07/27/2006 | 1497.94 | 1506.75 | 1475.91 | 1478.53 | 21201000 | 0 | |
07/28/2006 | 1488.75 | 1511.00 | 1485.96 | 1510.30 | 18032900 | 0 | |
07/31/2006 | 1506.54 | 1517.86 | 1501.78 | 1509.43 | 15822699 | 0 | |
08/01/2006 | 1497.62 | 1498.17 | 1476.06 | 1484.94 | 16630699 | 0 | |
08/02/2006 | 1492.67 | 1510.51 | 1490.41 | 1500.48 | 17557300 | 0 | |
08/03/2006 | 1487.08 | 1518.41 | 1484.60 | 1510.60 | 18187900 | 0 | |
08/04/2006 | 1522.42 | 1530.04 | 1490.16 | 1503.84 | 18320400 | 0 | |
08/07/2006 | 1500.22 | 1501.43 | 1487.19 | 1494.13 | 14281699 | 0 | |
08/08/2006 | 1499.96 | 1500.76 | 1476.48 | 1484.80 | 18894400 | 0 | |
08/09/2006 | 1502.42 | 1517.90 | 1482.49 | 1485.64 | 20740600 | 0 | |
08/10/2006 | 1481.29 | 1499.93 | 1478.20 | 1496.28 | 17303200 | 0 | |
08/11/2006 | 1490.21 | 1491.97 | 1479.69 | 1486.74 | 14235298 | 0 | |
08/14/2006 | 1500.79 | 1515.68 | 1493.74 | 1494.33 | 14801200 | 0 | |
08/15/2006 | 1515.62 | 1534.78 | 1508.94 | 1534.43 | 17556600 | 0 | |
08/16/2006 | 1546.87 | 1570.06 | 1539.59 | 1570.06 | 24747600 | 0 | |
08/17/2006 | 1564.92 | 1584.72 | 1562.62 | 1573.59 | 19190200 | 0 | |
08/18/2006 | 1574.70 | 1578.35 | 1557.89 | 1576.46 | 16837900 | 0 | |
08/21/2006 | 1565.55 | 1567.50 | 1556.28 | 1561.12 | 13140000 | 0 | |
08/22/2006 | 1558.33 | 1577.54 | 1555.98 | 1563.43 | 15559399 | 0 | |
08/23/2006 | 1566.02 | 1571.48 | 1543.86 | 1550.41 | 14571800 | 0 | |
08/24/2006 | 1558.15 | 1558.94 | 1542.57 | 1555.19 | 14043599 | 0 | |
08/25/2006 | 1547.88 | 1570.34 | 1547.88 | 1557.70 | 12825099 | 0 | |
08/28/2006 | 1557.13 | 1574.45 | 1556.52 | 1570.29 | 13338599 | 0 | |
08/29/2006 | 1570.22 | 1575.45 | 1552.40 | 1573.65 | 15809899 | 0 | |
08/30/2006 | 1575.81 | 1583.77 | 1570.15 | 1581.95 | 16200299 | 0 | |
08/31/2006 | 1585.27 | 1586.60 | 1576.33 | 1579.73 | 17002100 | 0 | |
09/01/2006 | 1589.58 | 1593.66 | 1581.91 | 1589.47 | 13255399 | 0 | |
09/05/2006 | 1589.50 | 1605.02 | 1580.21 | 1603.69 | 17324600 | 0 | |
09/06/2006 | 1592.13 | 1592.89 | 1570.42 | 1572.20 | 17970800 | 0 | |
09/07/2006 | 1567.96 | 1581.44 | 1560.05 | 1564.84 | 18471900 | 0 | |
09/08/2006 | 1569.96 | 1578.12 | 1564.55 | 1574.71 | 14572199 | 0 | |
09/11/2006 | 1564.07 | 1591.12 | 1558.17 | 1583.78 | 16942800 | 0 | |
09/12/2006 | 1585.58 | 1617.55 | 1584.85 | 1615.75 | 20079900 | 0 | |
09/13/2006 | 1614.85 | 1625.55 | 1611.98 | 1623.99 | 18605300 | 0 | |
09/14/2006 | 1619.36 | 1629.27 | 1617.97 | 1625.98 | 18266000 | 0 | |
09/15/2006 | 1641.08 | 1645.60 | 1627.54 | 1632.44 | 24558700 | 0 | |
09/18/2006 | 1631.17 | 1643.53 | 1625.80 | 1632.17 | 19142000 | 0 | |
09/19/2006 | 1635.27 | 1638.08 | 1608.51 | 1621.07 | 20799200 | 0 | |
09/20/2006 | 1635.86 | 1648.90 | 1635.28 | 1645.35 | 21649400 | 0 | |
09/21/2006 | 1648.99 | 1654.40 | 1631.29 | 1634.87 | 19931100 | 0 | |
09/22/2006 | 1633.34 | 1633.34 | 1615.98 | 1622.37 | 16465400 | 0 | |
09/25/2006 | 1631.83 | 1653.86 | 1615.14 | 1650.37 | 18338600 | 0 | |
09/26/2006 | 1649.35 | 1659.60 | 1644.29 | 1659.20 | 20111400 | 0 | |
09/27/2006 | 1654.15 | 1665.61 | 1648.14 | 1655.67 | 20391000 | 0 | |
09/28/2006 | 1658.35 | 1663.28 | 1645.20 | 1661.59 | 18052600 | 0 | |
09/29/2006 | 1666.15 | 1666.15 | 1653.74 | 1654.13 | 18121200 | 0 | |
10/02/2006 | 1650.55 | 1655.67 | 1631.36 | 1632.81 | 17691700 | 0 | |
10/03/2006 | 1628.98 | 1646.74 | 1623.07 | 1640.29 | 19468000 | 0 | |
10/04/2006 | 1636.83 | 1681.14 | 1634.23 | 1681.14 | 21902800 | 0 | |
10/05/2006 | 1679.59 | 1690.41 | 1676.08 | 1689.43 | 19110900 | 0 | |
10/06/2006 | 1682.34 | 1690.80 | 1678.55 | 1684.88 | 16724700 | 0 | |
10/09/2006 | 1683.09 | 1698.38 | 1681.64 | 1691.08 | 14852800 | 0 | |
10/10/2006 | 1692.41 | 1698.26 | 1681.44 | 1693.29 | 17603600 | 0 | |
10/11/2006 | 1686.73 | 1701.58 | 1675.98 | 1691.28 | 19956000 | 0 | |
10/12/2006 | 1698.61 | 1718.72 | 1697.47 | 1718.54 | 20039600 | 0 | |
10/13/2006 | 1715.99 | 1729.26 | 1714.58 | 1727.21 | 19405300 | 0 | |
10/16/2006 | 1726.04 | 1733.73 | 1725.70 | 1727.61 | 18236200 | 0 | |
10/17/2006 | 1715.05 | 1718.10 | 1699.88 | 1709.61 | 21259500 | 0 | |
10/18/2006 | 1717.24 | 1721.43 | 1695.37 | 1700.75 | 18236200 | 0 | |
10/19/2006 | 1698.53 | 1713.43 | 1693.19 | 1706.37 | 20006900 | 0 | |
10/20/2006 | 1712.53 | 1713.45 | 1695.21 | 1709.58 | 19220700 | 0 | |
10/23/2006 | 1704.40 | 1732.52 | 1702.58 | 1725.93 | 18234800 | 0 | |
10/24/2006 | 1722.31 | 1726.78 | 1706.22 | 1713.88 | 18568800 | 0 | |
10/25/2006 | 1716.56 | 1729.90 | 1711.68 | 1726.76 | 21007800 | 0 | |
10/26/2006 | 1730.28 | 1745.79 | 1718.53 | 1744.07 | 23395400 | 0 | |
10/27/2006 | 1738.44 | 1741.61 | 1712.76 | 1717.61 | 22689500 | 0 | |
10/30/2006 | 1713.97 | 1735.02 | 1711.85 | 1727.80 | 17241800 | 0 | |
10/31/2006 | 1734.49 | 1739.33 | 1722.15 | 1732.54 | 19221500 | 0 | |
11/01/2006 | 1739.37 | 1739.79 | 1702.18 | 1707.65 | 20270200 | 0 | |
11/02/2006 | 1701.55 | 1714.37 | 1698.60 | 1710.17 | 18873100 | 0 | |
11/03/2006 | 1712.31 | 1716.65 | 1693.19 | 1703.98 | 18300500 | 0 | |
11/06/2006 | 1711.69 | 1736.54 | 1711.69 | 1732.26 | 18922500 | 0 | |
11/07/2006 | 1731.77 | 1752.95 | 1728.27 | 1741.53 | 20887700 | 0 | |
11/08/2006 | 1731.48 | 1757.18 | 1728.35 | 1749.75 | 20760200 | 0 | |
11/09/2006 | 1761.54 | 1762.95 | 1736.66 | 1740.14 | 23802400 | 0 | |
11/10/2006 | 1742.81 | 1751.11 | 1736.39 | 1751.11 | 16804600 | 0 | |
11/13/2006 | 1751.10 | 1770.54 | 1749.52 | 1768.00 | 17208100 | 0 | |
11/14/2006 | 1768.30 | 1787.88 | 1759.24 | 1787.23 | 19263700 | 0 | |
11/15/2006 | 1787.19 | 1804.88 | 1786.71 | 1793.82 | 21038700 | 0 | |
11/16/2006 | 1798.61 | 1806.00 | 1790.96 | 1801.97 | 20388300 | 0 | |
11/17/2006 | 1789.50 | 1800.90 | 1788.05 | 1800.67 | 17324000 | 0 | |
11/20/2006 | 1794.70 | 1808.71 | 1790.47 | 1803.81 | 16974800 | 0 | |
11/21/2006 | 1807.15 | 1809.80 | 1800.30 | 1808.88 | 16602699 | 0 | |
11/22/2006 | 1815.68 | 1820.20 | 1800.72 | 1819.76 | 15731200 | 0 | |
11/24/2006 | 1804.63 | 1824.21 | 1804.63 | 1815.53 | 6815100 | 0 | |
11/27/2006 | 1809.96 | 1813.92 | 1775.17 | 1775.17 | 19503000 | 0 | |
11/28/2006 | 1768.74 | 1782.65 | 1763.34 | 1780.34 | 19586300 | 0 | |
11/29/2006 | 1789.23 | 1796.50 | 1776.10 | 1792.77 | 19034300 | 0 | |
11/30/2006 | 1791.04 | 1800.47 | 1781.49 | 1791.25 | 21342000 | 0 | |
12/01/2006 | 1790.75 | 1793.31 | 1760.01 | 1775.12 | 20405200 | 0 | |
12/04/2006 | 1784.04 | 1808.12 | 1782.13 | 1799.93 | 19545300 | 0 | |
12/05/2006 | 1806.69 | 1810.82 | 1797.37 | 1808.89 | 19906000 | 0 | |
12/06/2006 | 1800.42 | 1804.88 | 1792.29 | 1799.13 | 18890000 | 0 | |
12/07/2006 | 1803.18 | 1808.20 | 1777.20 | 1777.46 | 20510300 | 0 | |
12/08/2006 | 1773.29 | 1799.22 | 1767.83 | 1786.21 | 18406000 | 0 | |
12/11/2006 | 1783.14 | 1803.38 | 1779.65 | 1791.74 | 18133400 | 0 | |
12/12/2006 | 1791.72 | 1794.05 | 1771.30 | 1781.97 | 19275400 | 0 | |
12/13/2006 | 1795.47 | 1795.47 | 1774.05 | 1783.44 | 17824300 | 0 | |
12/14/2006 | 1786.89 | 1811.08 | 1786.52 | 1803.41 | 18895100 | 0 | |
12/15/2006 | 1810.66 | 1821.18 | 1805.45 | 1808.56 | 23246500 | 0 | |
12/18/2006 | 1811.96 | 1820.94 | 1783.24 | 1790.99 | 19363500 | 0 | |
12/19/2006 | 1776.52 | 1792.78 | 1766.35 | 1785.12 | 19607200 | 0 | |
12/20/2006 | 1785.40 | 1795.41 | 1777.92 | 1777.92 | 17495300 | 0 | |
12/21/2006 | 1780.30 | 1781.51 | 1759.08 | 1766.28 | 17328800 | 0 | |
12/22/2006 | 1764.28 | 1765.98 | 1748.61 | 1748.61 | 13065300 | 0 | |
12/26/2006 | 1745.77 | 1754.70 | 1745.77 | 1753.55 | 10162000 | 0 | |
12/27/2006 | 1759.28 | 1766.15 | 1754.87 | 1763.41 | 12162599 | 0 | |
12/28/2006 | 1757.75 | 1765.06 | 1752.64 | 1758.94 | 12375299 | 0 | |
12/29/2006 | 1758.46 | 1774.64 | 1755.04 | 1756.90 | 14139200 | 0 | |
01/03/2007 | 1766.76 | 1793.05 | 1731.71 | 1759.37 | 24352798 | 0 | |
01/04/2007 | 1763.13 | 1799.07 | 1757.00 | 1792.91 | 21042100 | 0 | |
01/05/2007 | 1787.43 | 1787.79 | 1770.29 | 1785.30 | 20603600 | 0 | |
01/08/2007 | 1786.16 | 1795.45 | 1776.99 | 1787.14 | 19056200 | 0 | |
01/09/2007 | 1791.18 | 1802.44 | 1776.73 | 1795.63 | 21441600 | 0 | |
01/10/2007 | 1790.12 | 1817.22 | 1784.28 | 1816.15 | 22742100 | 0 | |
01/11/2007 | 1822.28 | 1840.88 | 1818.09 | 1834.86 | 24362700 | 0 | |
01/12/2007 | 1830.71 | 1845.68 | 1830.34 | 1844.81 | 21758100 | 0 | |
01/16/2007 | 1843.89 | 1847.54 | 1836.83 | 1842.44 | 21395500 | 0 | |
01/17/2007 | 1836.99 | 1843.07 | 1824.74 | 1827.68 | 22738800 | 0 | |
01/18/2007 | 1823.04 | 1824.34 | 1789.39 | 1793.68 | 24561800 | 0 | |
01/19/2007 | 1785.29 | 1802.22 | 1785.29 | 1796.81 | 20378900 | 0 | |
01/22/2007 | 1799.84 | 1800.53 | 1771.24 | 1779.02 | 19008600 | 0 | |
01/23/2007 | 1775.73 | 1790.07 | 1771.44 | 1773.40 | 20011000 | 0 | |
01/24/2007 | 1784.05 | 1803.46 | 1781.82 | 1802.63 | 22020400 | 0 | |
01/25/2007 | 1807.23 | 1810.24 | 1774.58 | 1777.75 | 22022800 | 0 | |
01/26/2007 | 1782.59 | 1784.82 | 1763.30 | 1772.97 | 20670800 | 0 | |
01/29/2007 | 1769.84 | 1786.97 | 1767.09 | 1775.08 | 19154000 | 0 | |
01/30/2007 | 1780.15 | 1782.21 | 1772.03 | 1777.76 | 17696000 | 0 | |
01/31/2007 | 1774.45 | 1798.49 | 1764.63 | 1792.28 | 21867100 | 0 | |
02/01/2007 | 1801.95 | 1806.81 | 1785.54 | 1791.45 | 21700400 | 0 | |
02/02/2007 | 1794.87 | 1800.39 | 1788.97 | 1798.13 | 18767700 | 0 | |
02/05/2007 | 1796.47 | 1804.40 | 1789.72 | 1795.39 | 18753100 | 0 | |
02/06/2007 | 1799.67 | 1800.05 | 1776.51 | 1793.06 | 21137100 | 0 | |
02/07/2007 | 1802.61 | 1816.77 | 1796.18 | 1810.95 | 21984100 | 0 | |
02/08/2007 | 1806.56 | 1814.48 | 1800.63 | 1810.54 | 19958800 | 0 | |
02/09/2007 | 1815.47 | 1819.30 | 1780.44 | 1785.53 | 21865900 | 0 | |
02/12/2007 | 1786.33 | 1787.11 | 1774.25 | 1778.42 | 18402500 | 0 | |
02/13/2007 | 1781.30 | 1789.98 | 1778.66 | 1783.82 | 18213900 | 0 | |
02/14/2007 | 1791.95 | 1818.55 | 1791.95 | 1814.98 | 21735800 | 0 | |
02/15/2007 | 1815.44 | 1824.09 | 1813.07 | 1823.41 | 19496700 | 0 | |
02/16/2007 | 1815.82 | 1823.37 | 1813.90 | 1821.49 | 18874300 | 0 | |
02/20/2007 | 1817.10 | 1835.31 | 1808.11 | 1833.71 | 21655900 | 0 | |
02/21/2007 | 1826.36 | 1839.13 | 1824.53 | 1839.13 | 20124500 | 0 | |
02/22/2007 | 1846.20 | 1851.47 | 1832.60 | 1846.34 | 18509600 | 0 | |
02/23/2007 | 1844.24 | 1846.77 | 1832.40 | 1839.77 | 20122200 | 0 | |
02/26/2007 | 1847.92 | 1849.09 | 1819.76 | 1830.59 | 19124800 | 0 | |
02/27/2007 | 1801.29 | 1808.08 | 1750.70 | 1756.27 | 30373800 | 0 | |
02/28/2007 | 1756.97 | 1778.17 | 1746.29 | 1761.60 | 26204500 | 0 | |
03/01/2007 | 1728.37 | 1768.96 | 1717.95 | 1753.45 | 27107500 | 0 | |
03/02/2007 | 1743.78 | 1752.86 | 1726.03 | 1726.03 | 23527900 | 0 | |
03/05/2007 | 1713.34 | 1739.05 | 1710.97 | 1712.94 | 22916800 | 0 | |
03/06/2007 | 1732.03 | 1747.21 | 1727.12 | 1743.10 | 21214300 | 0 | |
03/07/2007 | 1740.43 | 1746.86 | 1733.82 | 1736.10 | 19593300 | 0 | |
03/08/2007 | 1753.72 | 1757.52 | 1741.47 | 1746.43 | 19899100 | 0 | |
03/09/2007 | 1761.30 | 1761.30 | 1734.35 | 1744.74 | 18750500 | 0 | |
03/12/2007 | 1741.31 | 1758.49 | 1741.31 | 1756.42 | 16379800 | 0 | |
03/13/2007 | 1746.65 | 1756.22 | 1722.48 | 1722.48 | 22350000 | 0 | |
03/14/2007 | 1725.41 | 1743.15 | 1711.28 | 1743.15 | 22556300 | 0 | |
03/15/2007 | 1742.67 | 1749.58 | 1737.04 | 1744.87 | 16904300 | 0 | |
03/16/2007 | 1747.24 | 1750.39 | 1733.58 | 1742.23 | 20316500 | 0 | |
03/19/2007 | 1752.46 | 1764.37 | 1747.05 | 1758.23 | 16509700 | 0 | |
03/20/2007 | 1758.82 | 1772.74 | 1757.94 | 1767.25 | 17619400 | 0 | |
03/21/2007 | 1774.63 | 1806.35 | 1763.54 | 1806.35 | 21587400 | 0 | |
03/22/2007 | 1804.47 | 1807.43 | 1793.38 | 1799.75 | 18872900 | 0 | |
03/23/2007 | 1798.20 | 1804.63 | 1792.74 | 1794.04 | 16344700 | 0 | |
03/26/2007 | 1795.70 | 1802.95 | 1774.96 | 1802.95 | 18178700 | 0 | |
03/27/2007 | 1796.71 | 1798.89 | 1787.98 | 1789.93 | 17080600 | 0 | |
03/28/2007 | 1781.77 | 1789.65 | 1770.54 | 1770.54 | 18683100 | 0 | |
03/29/2007 | 1783.06 | 1783.48 | 1753.43 | 1771.72 | 19260700 | 0 | |
03/30/2007 | 1772.71 | 1783.33 | 1758.10 | 1772.36 | 19985500 | 0 | |
04/02/2007 | 1775.69 | 1779.30 | 1761.65 | 1773.33 | 17841700 | 0 | |
04/03/2007 | 1782.85 | 1801.90 | 1781.89 | 1796.31 | 19320300 | 0 | |
04/04/2007 | 1799.80 | 1804.54 | 1795.00 | 1801.74 | 19333000 | 0 | |
04/05/2007 | 1798.68 | 1812.94 | 1798.53 | 1812.94 | 15378000 | 0 | |
04/09/2007 | 1816.99 | 1819.04 | 1805.09 | 1808.19 | 17148800 | 0 | |
04/10/2007 | 1806.66 | 1816.93 | 1806.66 | 1816.93 | 18345300 | 0 | |
04/11/2007 | 1813.73 | 1815.73 | 1793.25 | 1798.09 | 19579700 | 0 | |
04/12/2007 | 1793.55 | 1814.68 | 1788.40 | 1813.49 | 19055000 | 0 | |
04/13/2007 | 1811.52 | 1818.42 | 1801.89 | 1816.85 | 18343200 | 0 | |
04/16/2007 | 1823.32 | 1835.68 | 1823.32 | 1833.96 | 17794100 | 0 | |
04/17/2007 | 1834.39 | 1838.10 | 1829.11 | 1834.91 | 19009200 | 0 | |
04/18/2007 | 1829.13 | 1839.31 | 1823.29 | 1832.39 | 20467600 | 0 | |
04/19/2007 | 1824.19 | 1840.28 | 1819.31 | 1832.47 | 21129200 | 0 | |
04/20/2007 | 1857.14 | 1857.14 | 1838.77 | 1845.89 | 20842700 | 0 | |
04/23/2007 | 1847.40 | 1854.75 | 1844.80 | 1850.18 | 19285300 | 0 | |
04/24/2007 | 1856.41 | 1863.76 | 1844.05 | 1858.87 | 22206100 | 0 | |
04/25/2007 | 1866.79 | 1883.58 | 1859.06 | 1881.33 | 26441200 | 0 | |
04/26/2007 | 1889.63 | 1896.77 | 1884.26 | 1889.57 | 24060900 | 0 | |
04/27/2007 | 1885.38 | 1894.97 | 1883.36 | 1891.06 | 20781600 | 0 | |
04/30/2007 | 1891.49 | 1891.81 | 1867.75 | 1867.75 | 20807100 | 0 | |
05/01/2007 | 1869.86 | 1876.19 | 1857.33 | 1873.43 | 23517500 | 0 | |
05/02/2007 | 1875.30 | 1894.30 | 1874.39 | 1889.73 | 20731500 | 0 | |
05/03/2007 | 1893.16 | 1899.49 | 1888.74 | 1895.64 | 21371400 | 0 | |
05/04/2007 | 1903.42 | 1905.85 | 1888.40 | 1895.70 | 22141300 | 0 | |
05/07/2007 | 1896.67 | 1901.42 | 1893.97 | 1895.96 | 16523000 | 0 | |
05/08/2007 | 1890.22 | 1901.21 | 1883.01 | 1899.83 | 18977500 | 0 | |
05/09/2007 | 1889.99 | 1909.30 | 1889.99 | 1905.65 | 21042200 | 0 | |
05/10/2007 | 1897.14 | 1902.19 | 1874.24 | 1875.20 | 22376100 | 0 | |
05/11/2007 | 1878.65 | 1899.44 | 1878.38 | 1898.79 | 17255500 | 0 | |
05/14/2007 | 1901.66 | 1906.38 | 1878.63 | 1888.08 | 19414500 | 0 | |
05/15/2007 | 1887.63 | 1898.02 | 1870.24 | 1871.79 | 21877600 | 0 | |
05/16/2007 | 1880.51 | 1891.57 | 1866.98 | 1891.57 | 20610500 | 0 | |
05/17/2007 | 1888.15 | 1892.71 | 1882.04 | 1884.68 | 19248900 | 0 | |
05/18/2007 | 1892.00 | 1898.34 | 1885.93 | 1896.93 | 19969300 | 0 | |
05/21/2007 | 1898.16 | 1919.60 | 1897.86 | 1911.16 | 19742200 | 0 | |
05/22/2007 | 1912.63 | 1921.81 | 1905.77 | 1916.45 | 19439500 | 0 | |
05/23/2007 | 1920.52 | 1925.43 | 1903.87 | 1904.41 | 20110600 | 0 | |
05/24/2007 | 1904.30 | 1911.48 | 1869.51 | 1874.60 | 23508500 | 0 | |
05/25/2007 | 1881.79 | 1892.71 | 1877.73 | 1889.25 | 15597000 | 0 | |
05/29/2007 | 1889.66 | 1904.31 | 1887.26 | 1899.79 | 16510000 | 0 | |
05/30/2007 | 1889.77 | 1918.08 | 1884.45 | 1918.08 | 19691500 | 0 | |
05/31/2007 | 1922.94 | 1931.10 | 1919.27 | 1928.19 | 22868500 | 0 | |
06/01/2007 | 1934.61 | 1940.81 | 1925.65 | 1928.26 | 18800300 | 0 | |
06/04/2007 | 1920.55 | 1935.85 | 1920.21 | 1933.73 | 19472200 | 0 | |
06/05/2007 | 1927.99 | 1932.94 | 1916.38 | 1932.35 | 21828100 | 0 | |
06/06/2007 | 1925.26 | 1925.26 | 1908.80 | 1914.85 | 21634300 | 0 | |
06/07/2007 | 1906.96 | 1918.82 | 1882.17 | 1882.17 | 27162400 | 0 | |
06/08/2007 | 1883.99 | 1906.79 | 1876.52 | 1906.26 | 19081300 | 0 | |
06/11/2007 | 1905.86 | 1917.43 | 1900.73 | 1901.96 | 16149800 | 0 | |
06/12/2007 | 1892.60 | 1911.14 | 1887.77 | 1890.67 | 20472100 | 0 | |
06/13/2007 | 1897.76 | 1913.87 | 1892.55 | 1913.87 | 20866100 | 0 | |
06/14/2007 | 1914.63 | 1929.59 | 1913.53 | 1924.54 | 19362200 | 0 | |
06/15/2007 | 1946.93 | 1946.93 | 1937.99 | 1942.41 | 24207500 | 0 | |
06/18/2007 | 1946.61 | 1947.79 | 1939.27 | 1944.37 | 17171200 | 0 | |
06/19/2007 | 1938.68 | 1946.88 | 1932.75 | 1941.75 | 18718800 | 0 | |
06/20/2007 | 1946.19 | 1948.58 | 1922.07 | 1922.12 | 27932600 | 0 | |
06/21/2007 | 1921.38 | 1943.42 | 1915.77 | 1941.32 | 25626000 | 0 | |
06/22/2007 | 1936.29 | 1940.28 | 1917.52 | 1921.94 | 32403500 | 0 | |
06/25/2007 | 1922.88 | 1934.84 | 1905.02 | 1912.90 | 20390100 | 0 | |
06/26/2007 | 1923.70 | 1924.42 | 1901.18 | 1908.64 | 21003300 | 0 | |
06/27/2007 | 1901.34 | 1934.03 | 1899.92 | 1933.06 | 20202600 | 0 | |
06/28/2007 | 1933.01 | 1945.12 | 1930.53 | 1931.67 | 19234100 | 0 | |
06/29/2007 | 1944.21 | 1947.00 | 1920.83 | 1934.10 | 21684200 | 0 | |
07/02/2007 | 1941.77 | 1954.24 | 1939.74 | 1954.12 | 18538400 | 0 | |
07/03/2007 | 1957.17 | 1965.20 | 1953.93 | 1965.20 | 10891200 | 0 | |
07/05/2007 | 1967.72 | 1983.10 | 1964.49 | 1981.06 | 16945300 | 0 | |
07/06/2007 | 1980.34 | 1989.43 | 1973.40 | 1988.31 | 15971100 | 0 | |
07/09/2007 | 1990.43 | 1992.55 | 1982.37 | 1989.20 | 18952000 | 0 | |
07/10/2007 | 1978.98 | 1989.35 | 1970.36 | 1971.89 | 22293400 | 0 | |
07/11/2007 | 1968.78 | 1984.67 | 1965.61 | 1984.08 | 20142600 | 0 | |
07/12/2007 | 1992.71 | 2021.03 | 1990.89 | 2021.03 | 21663500 | 0 | |
07/13/2007 | 2018.64 | 2032.28 | 2017.28 | 2032.16 | 17291900 | 0 | |
07/16/2007 | 2029.63 | 2037.50 | 2024.30 | 2028.02 | 17510600 | 0 | |
07/17/2007 | 2031.59 | 2045.97 | 2030.57 | 2041.78 | 21586900 | 0 | |
07/18/2007 | 2028.88 | 2038.64 | 2019.17 | 2037.98 | 22573800 | 0 | |
07/19/2007 | 2051.88 | 2060.29 | 2046.96 | 2052.99 | 21775000 | 0 | |
07/20/2007 | 2047.14 | 2048.24 | 2024.25 | 2035.88 | 23359200 | 0 | |
07/23/2007 | 2042.30 | 2045.81 | 2031.37 | 2036.33 | 20340800 | 0 | |
07/24/2007 | 2019.24 | 2037.72 | 1995.62 | 2000.55 | 24632700 | 0 | |
07/25/2007 | 2018.06 | 2020.68 | 1996.05 | 2011.14 | 24822500 | 0 | |
07/26/2007 | 1998.15 | 2012.49 | 1955.62 | 1986.60 | 33921400 | 0 | |
07/27/2007 | 1988.56 | 1997.79 | 1956.16 | 1956.19 | 27052900 | 0 | |
07/30/2007 | 1958.56 | 1981.86 | 1951.36 | 1973.93 | 22917100 | 0 | |
07/31/2007 | 1991.51 | 1992.53 | 1931.99 | 1932.06 | 27891300 | 0 | |
08/01/2007 | 1931.05 | 1946.76 | 1912.10 | 1945.08 | 29122700 | 0 | |
08/02/2007 | 1954.55 | 1969.66 | 1944.37 | 1966.60 | 24569700 | 0 | |
08/03/2007 | 1962.00 | 1964.50 | 1918.56 | 1918.56 | 25044300 | 0 | |
08/06/2007 | 1931.13 | 1954.37 | 1912.69 | 1954.37 | 28155600 | 0 | |
08/07/2007 | 1943.00 | 1976.70 | 1932.05 | 1961.64 | 27040300 | 0 | |
08/08/2007 | 1975.17 | 1995.00 | 1968.34 | 1987.34 | 35428900 | 0 | |
08/09/2007 | 1957.63 | 1990.96 | 1936.76 | 1936.76 | 35934500 | 0 | |
08/10/2007 | 1915.00 | 1944.54 | 1896.69 | 1925.14 | 32025700 | 0 | |
08/13/2007 | 1943.62 | 1946.75 | 1931.33 | 1934.41 | 21547500 | 0 | |
08/14/2007 | 1938.23 | 1940.89 | 1901.32 | 1901.32 | 19828600 | 0 | |
08/15/2007 | 1893.21 | 1913.79 | 1864.20 | 1864.92 | 22598700 | 0 | |
08/16/2007 | 1846.88 | 1865.47 | 1805.66 | 1846.09 | 32796200 | 0 | |
08/17/2007 | 1876.33 | 1893.77 | 1853.87 | 1888.78 | 25803400 | 0 | |
08/20/2007 | 1892.55 | 1899.05 | 1874.27 | 1893.05 | 16564400 | 0 | |
08/21/2007 | 1885.44 | 1915.10 | 1885.44 | 1910.99 | 16770800 | 0 | |
08/22/2007 | 1929.57 | 1938.79 | 1922.19 | 1936.77 | 17870600 | 0 | |
08/23/2007 | 1944.07 | 1945.11 | 1920.62 | 1931.88 | 16228800 | 0 | |
08/24/2007 | 1927.12 | 1961.38 | 1924.11 | 1961.38 | 16248600 | 0 | |
08/27/2007 | 1955.66 | 1958.96 | 1945.51 | 1947.49 | 13140300 | 0 | |
08/28/2007 | 1933.61 | 1939.10 | 1899.24 | 1899.24 | 15628000 | 0 | |
08/29/2007 | 1915.69 | 1955.46 | 1913.49 | 1954.85 | 16497200 | 0 | |
08/30/2007 | 1942.38 | 1980.95 | 1940.92 | 1963.75 | 17049100 | 0 | |
08/31/2007 | 1988.23 | 1993.73 | 1975.83 | 1988.73 | 15366400 | 0 | |
09/04/2007 | 1990.34 | 2032.10 | 1989.28 | 2020.51 | 15144500 | 0 | |
09/05/2007 | 2012.37 | 2017.32 | 1987.30 | 1994.38 | 19218200 | 0 | |
09/06/2007 | 2002.15 | 2006.05 | 1984.44 | 1998.67 | 17952200 | 0 | |
09/07/2007 | 1972.24 | 1975.31 | 1949.87 | 1958.35 | 19065200 | 0 | |
09/10/2007 | 1975.72 | 1980.97 | 1943.27 | 1960.20 | 17714300 | 0 | |
09/11/2007 | 1973.31 | 1991.02 | 1969.52 | 1988.98 | 17437300 | 0 | |
09/12/2007 | 1985.46 | 2006.37 | 1983.44 | 1988.96 | 18885700 | 0 | |
09/13/2007 | 2005.98 | 2005.98 | 1989.91 | 1998.63 | 16665100 | 0 | |
09/14/2007 | 1987.81 | 2004.03 | 1981.91 | 2000.82 | 15865800 | 0 | |
09/17/2007 | 1992.22 | 1995.47 | 1975.29 | 1983.08 | 14077800 | 0 | |
09/18/2007 | 1993.00 | 2035.37 | 1985.70 | 2035.37 | 20836200 | 0 | |
09/19/2007 | 2045.97 | 2056.27 | 2032.08 | 2041.36 | 21838100 | 0 | |
09/20/2007 | 2034.29 | 2043.21 | 2029.53 | 2032.61 | 17514600 | 0 | |
09/21/2007 | 2043.56 | 2054.09 | 2041.48 | 2049.48 | 22683000 | 0 | |
09/24/2007 | 2054.65 | 2072.70 | 2047.51 | 2057.25 | 18489500 | 0 | |
09/25/2007 | 2049.78 | 2076.83 | 2048.34 | 2076.83 | 19108900 | 0 | |
09/26/2007 | 2088.32 | 2094.97 | 2079.92 | 2088.38 | 19840100 | 0 | |
09/27/2007 | 2100.54 | 2100.54 | 2089.58 | 2096.39 | 17450700 | 0 | |
09/28/2007 | 2094.79 | 2101.96 | 2082.04 | 2091.11 | 19298900 | 0 | |
10/01/2007 | 2093.55 | 2120.79 | 2092.60 | 2116.97 | 19140800 | 0 | |
10/02/2007 | 2116.58 | 2117.34 | 2104.15 | 2115.89 | 17404600 | 0 | |
10/03/2007 | 2108.06 | 2117.38 | 2095.30 | 2103.01 | 18510900 | 0 | |
10/04/2007 | 2105.81 | 2107.72 | 2088.79 | 2105.56 | 16955200 | 0 | |
10/05/2007 | 2121.73 | 2151.72 | 2118.13 | 2149.67 | 20128600 | 0 | |
10/08/2007 | 2148.59 | 2163.26 | 2144.22 | 2163.26 | 14966100 | 0 | |
10/09/2007 | 2168.01 | 2173.95 | 2157.95 | 2171.21 | 18651200 | 0 | |
10/10/2007 | 2171.72 | 2178.95 | 2164.91 | 2176.98 | 19166300 | 0 | |
10/11/2007 | 2188.46 | 2194.14 | 2127.07 | 2140.92 | 18462528 | 0 | |
10/12/2007 | 2152.72 | 2177.99 | 2148.38 | 2177.99 | 19577900 | 0 | |
10/15/2007 | 2180.52 | 2184.86 | 2143.90 | 2158.92 | 19671200 | 0 | |
10/16/2007 | 2148.29 | 2166.65 | 2143.56 | 2151.14 | 20385200 | 0 | |
10/17/2007 | 2183.07 | 2183.07 | 2143.54 | 2179.14 | 24000800 | 0 | |
10/18/2007 | 2169.92 | 2191.66 | 2161.68 | 2187.52 | 19730100 | 0 | |
10/19/2007 | 2189.16 | 2189.16 | 2131.08 | 2131.08 | 23716500 | 0 | |
10/22/2007 | 2119.35 | 2160.02 | 2116.64 | 2157.45 | 19587100 | 0 | |
10/23/2007 | 2184.47 | 2205.18 | 2170.47 | 2205.18 | 23357700 | 0 | |
10/24/2007 | 2186.04 | 2194.35 | 2140.87 | 2188.59 | 27396800 | 0 | |
10/25/2007 | 2187.08 | 2195.40 | 2146.23 | 2161.52 | 27533600 | 0 | |
10/26/2007 | 2201.42 | 2203.88 | 2174.82 | 2194.59 | 25836800 | 0 | |
10/29/2007 | 2201.50 | 2209.39 | 2191.21 | 2203.42 | 20147300 | 0 | |
10/30/2007 | 2196.98 | 2218.88 | 2192.69 | 2207.61 | 21219300 | 0 | |
10/31/2007 | 2212.37 | 2239.23 | 2199.02 | 2238.98 | 25345300 | 0 | |
11/01/2007 | 2221.17 | 2226.88 | 2196.35 | 2197.07 | 25284100 | 0 | |
11/02/2007 | 2213.20 | 2218.66 | 2181.50 | 2213.86 | 24260500 | 0 | |
11/05/2007 | 2191.14 | 2212.06 | 2179.90 | 2200.48 | 20925900 | 0 | |
11/06/2007 | 2210.37 | 2224.43 | 2188.10 | 2223.97 | 24821600 | 0 | |
11/07/2007 | 2206.09 | 2219.82 | 2168.55 | 2169.43 | 24911800 | 0 | |
11/08/2007 | 2163.57 | 2167.81 | 2066.55 | 2106.16 | 34618100 | 0 | |
11/09/2007 | 2058.68 | 2078.06 | 2033.88 | 2034.30 | 29557900 | 0 | |
11/12/2007 | 2027.20 | 2043.05 | 1980.18 | 1982.16 | 28207400 | 0 | |
11/13/2007 | 2009.70 | 2066.08 | 2009.70 | 2066.08 | 26627800 | 0 | |
11/14/2007 | 2090.67 | 2091.06 | 2030.62 | 2038.05 | 24202600 | 0 | |
11/15/2007 | 2035.46 | 2054.06 | 2007.78 | 2024.03 | 22894800 | 0 | |
11/16/2007 | 2038.27 | 2052.20 | 2006.85 | 2048.62 | 25156800 | 0 | |
11/19/2007 | 2040.34 | 2050.03 | 2009.71 | 2021.14 | 21880000 | 0 | |
11/20/2007 | 2032.50 | 2064.08 | 1990.12 | 2029.94 | 26073700 | 0 | |
11/21/2007 | 2003.92 | 2039.39 | 1986.45 | 2006.38 | 20347300 | 0 | |
11/23/2007 | 2020.39 | 2031.87 | 2008.13 | 2028.90 | 8043300 | 0 | |
11/26/2007 | 2031.89 | 2047.92 | 1988.30 | 1989.36 | 20194000 | 0 | |
11/27/2007 | 2008.60 | 2034.65 | 1997.53 | 2033.76 | 21669300 | 0 | |
11/28/2007 | 2060.02 | 2100.97 | 2055.77 | 2095.39 | 25185800 | 0 | |
11/29/2007 | 2082.95 | 2108.25 | 2082.19 | 2102.42 | 21571700 | 0 | |
11/30/2007 | 2122.64 | 2122.64 | 2071.78 | 2089.10 | 25713400 | 0 | |
12/03/2007 | 2083.45 | 2094.36 | 2066.23 | 2067.45 | 19947100 | 0 | |
12/04/2007 | 2049.74 | 2070.39 | 2048.65 | 2059.06 | 20447400 | 0 | |
12/05/2007 | 2083.46 | 2103.83 | 2079.67 | 2099.31 | 22588400 | 0 | |
12/06/2007 | 2100.27 | 2128.32 | 2098.30 | 2127.65 | 19706800 | 0 | |
12/07/2007 | 2128.01 | 2135.24 | 2116.63 | 2130.00 | 18550700 | 0 | |
12/10/2007 | 2132.37 | 2141.36 | 2126.97 | 2134.88 | 17765400 | 0 | |
12/11/2007 | 2138.23 | 2147.68 | 2081.55 | 2083.72 | 21952000 | 0 | |
12/12/2007 | 2124.76 | 2130.57 | 2070.52 | 2101.36 | 23119000 | 0 | |
12/13/2007 | 2084.22 | 2097.95 | 2072.75 | 2094.68 | 21437600 | 0 | |
12/14/2007 | 2076.11 | 2096.96 | 2069.94 | 2072.11 | 19023900 | 0 | |
12/17/2007 | 2063.56 | 2068.92 | 2020.26 | 2020.80 | 18731100 | 0 | |
12/18/2007 | 2037.91 | 2042.29 | 1999.59 | 2029.49 | 19825900 | 0 | |
12/19/2007 | 2029.46 | 2038.99 | 2016.69 | 2031.00 | 18359200 | 0 | |
12/20/2007 | 2056.19 | 2070.51 | 2040.38 | 2069.68 | 19604700 | 0 | |
12/21/2007 | 2098.93 | 2111.77 | 2094.65 | 2111.77 | 25088000 | 0 | |
12/24/2007 | 2113.70 | 2131.73 | 2113.12 | 2128.62 | 7786200 | 0 | |
12/26/2007 | 2119.11 | 2141.08 | 2116.21 | 2136.94 | 12418300 | 0 | |
12/27/2007 | 2130.38 | 2135.55 | 2104.02 | 2106.09 | 23248200 | 0 | |
12/28/2007 | 2115.43 | 2121.28 | 2092.03 | 2107.05 | 13388500 | 0 | |
12/31/2007 | 2095.33 | 2102.39 | 2083.58 | 2084.93 | 14545500 | 0 | |
01/02/2008 | 2086.36 | 2094.22 | 2040.43 | 2049.71 | 20766900 | 0 | |
01/03/2008 | 2051.46 | 2064.73 | 2040.01 | 2051.76 | 19702000 | 0 | |
01/04/2008 | 2025.36 | 2025.36 | 1963.02 | 1963.52 | 25163100 | 0 | |
01/07/2008 | 1971.52 | 1975.87 | 1929.27 | 1957.44 | 26001000 | 0 | |
01/08/2008 | 1966.96 | 1983.14 | 1910.33 | 1910.33 | 25664800 | 0 | |
01/09/2008 | 1912.12 | 1949.20 | 1889.92 | 1949.20 | 28211600 | 0 | |
01/10/2008 | 1931.82 | 1968.09 | 1924.39 | 1953.64 | 26404000 | 0 | |
01/11/2008 | 1934.29 | 1941.53 | 1900.23 | 1912.81 | 23554900 | 0 | |
01/14/2008 | 1937.85 | 1952.55 | 1924.86 | 1949.15 | 21342300 | 0 | |
01/15/2008 | 1925.26 | 1931.71 | 1885.45 | 1894.09 | 23901200 | 0 | |
01/16/2008 | 1874.55 | 1907.30 | 1848.58 | 1872.29 | 33973300 | 0 | |
01/17/2008 | 1885.60 | 1894.19 | 1838.99 | 1842.10 | 27859300 | 0 | |
01/18/2008 | 1838.72 | 1876.04 | 1829.62 | 1844.09 | 29913600 | 0 | |
01/22/2008 | 1740.53 | 1820.51 | 1740.53 | 1795.61 | 31614300 | 0 | |
01/23/2008 | 1725.49 | 1794.46 | 1693.06 | 1789.53 | 36502500 | 0 | |
01/24/2008 | 1806.61 | 1826.92 | 1793.11 | 1826.92 | 29289000 | 0 | |
01/25/2008 | 1864.01 | 1864.01 | 1788.07 | 1789.17 | 25994100 | 0 | |
01/28/2008 | 1788.12 | 1807.12 | 1773.70 | 1805.08 | 20338600 | 0 | |
01/29/2008 | 1814.56 | 1816.43 | 1792.64 | 1807.67 | 21600400 | 0 | |
01/30/2008 | 1803.24 | 1843.20 | 1798.31 | 1808.51 | 26188500 | 0 | |
01/31/2008 | 1782.83 | 1853.81 | 1782.02 | 1841.42 | 28134200 | 0 | |
02/01/2008 | 1850.44 | 1864.97 | 1826.43 | 1855.27 | 30601800 | 0 | |
02/04/2008 | 1856.15 | 1856.15 | 1828.11 | 1828.80 | 20509400 | 0 | |
02/05/2008 | 1798.10 | 1813.55 | 1773.49 | 1773.49 | 25018200 | 0 | |
02/06/2008 | 1790.08 | 1795.82 | 1739.55 | 1740.95 | 23620200 | 0 | |
02/07/2008 | 1723.31 | 1779.27 | 1714.86 | 1753.30 | 29463600 | 0 | |
02/08/2008 | 1753.40 | 1779.48 | 1746.34 | 1773.74 | 22293300 | 0 | |
02/11/2008 | 1781.29 | 1797.39 | 1770.91 | 1793.09 | 20722700 | 0 | |
02/12/2008 | 1803.74 | 1812.43 | 1769.62 | 1780.54 | 21835300 | 0 | |
02/13/2008 | 1802.48 | 1824.22 | 1795.67 | 1823.00 | 21746700 | 0 | |
02/14/2008 | 1825.05 | 1825.05 | 1784.78 | 1787.59 | 22675800 | 0 | |
02/15/2008 | 1777.27 | 1787.33 | 1767.34 | 1780.38 | 19995400 | 0 | |
02/19/2008 | 1803.02 | 1807.45 | 1759.24 | 1764.81 | 19886900 | 0 | |
02/20/2008 | 1757.45 | 1791.35 | 1756.64 | 1787.45 | 22581800 | 0 | |
02/21/2008 | 1805.84 | 1806.44 | 1762.24 | 1766.30 | 22775400 | 0 | |
02/22/2008 | 1773.27 | 1774.97 | 1739.15 | 1773.44 | 23244500 | 0 | |
02/25/2008 | 1770.67 | 1790.77 | 1761.93 | 1785.46 | 21528800 | 0 | |
02/26/2008 | 1770.03 | 1807.41 | 1763.41 | 1791.31 | 22636500 | 0 | |
02/27/2008 | 1778.26 | 1806.42 | 1775.45 | 1799.94 | 22165400 | 0 | |
02/28/2008 | 1792.64 | 1808.65 | 1786.20 | 1794.46 | 20320400 | 0 | |
02/29/2008 | 1775.63 | 1778.07 | 1740.90 | 1745.27 | 24053600 | 0 | |
03/03/2008 | 1740.84 | 1746.56 | 1716.52 | 1733.27 | 21450700 | 0 | |
03/04/2008 | 1724.09 | 1748.07 | 1707.42 | 1743.70 | 26699800 | 0 | |
03/05/2008 | 1746.66 | 1768.13 | 1737.26 | 1753.57 | 22090900 | 0 | |
03/06/2008 | 1753.25 | 1757.56 | 1710.96 | 1712.50 | 21650900 | 0 | |
03/07/2008 | 1700.25 | 1731.39 | 1682.03 | 1707.50 | 23869800 | 0 | |
03/10/2008 | 1706.30 | 1711.03 | 1672.76 | 1673.03 | 21010100 | 0 | |
03/11/2008 | 1703.52 | 1740.95 | 1686.47 | 1740.95 | 25260400 | 0 | |
03/12/2008 | 1745.75 | 1764.72 | 1731.08 | 1735.18 | 20771400 | 0 | |
03/13/2008 | 1712.40 | 1760.23 | 1699.17 | 1750.40 | 24192200 | 0 | |
03/14/2008 | 1759.48 | 1762.37 | 1696.22 | 1713.83 | 25473100 | 0 | |
03/17/2008 | 1674.23 | 1706.02 | 1668.57 | 1687.19 | 23382100 | 0 | |
03/18/2008 | 1716.85 | 1761.05 | 1712.21 | 1761.05 | 24116300 | 0 | |
03/19/2008 | 1763.82 | 1772.09 | 1715.59 | 1715.59 | 22654200 | 0 | |
03/20/2008 | 1722.98 | 1752.28 | 1712.33 | 1751.99 | 27644800 | 0 | |
03/24/2008 | 1759.12 | 1819.26 | 1759.12 | 1814.40 | 23126000 | 0 | |
03/25/2008 | 1818.98 | 1831.98 | 1800.71 | 1824.54 | 20990600 | 0 | |
03/26/2008 | 1814.22 | 1822.57 | 1800.83 | 1817.28 | 19152100 | 0 | |
03/27/2008 | 1811.32 | 1811.32 | 1777.75 | 1777.89 | 20387700 | 0 | |
03/28/2008 | 1790.90 | 1802.18 | 1762.20 | 1767.57 | 17857700 | 0 | |
03/31/2008 | 1773.03 | 1789.52 | 1767.86 | 1781.93 | 17883600 | 0 | |
04/01/2008 | 1809.66 | 1855.48 | 1805.79 | 1855.48 | 21601200 | 0 | |
04/02/2008 | 1858.12 | 1870.55 | 1836.63 | 1848.80 | 19966800 | 0 | |
04/03/2008 | 1840.55 | 1866.57 | 1835.96 | 1855.19 | 19934800 | 0 | |
04/04/2008 | 1863.12 | 1884.13 | 1846.56 | 1865.87 | 19775600 | 0 | |
04/07/2008 | 1879.47 | 1885.93 | 1856.57 | 1860.83 | 17300200 | 0 | |
04/08/2008 | 1845.25 | 1858.74 | 1837.47 | 1846.14 | 16352900 | 0 | |
04/09/2008 | 1846.04 | 1849.20 | 1815.05 | 1826.19 | 19220500 | 0 | |
04/10/2008 | 1826.09 | 1863.20 | 1826.09 | 1852.97 | 21590000 | 0 | |
04/11/2008 | 1831.13 | 1833.14 | 1794.82 | 1798.72 | 19025400 | 0 | |
04/14/2008 | 1794.25 | 1807.76 | 1788.01 | 1790.93 | 16267100 | 0 | |
04/15/2008 | 1801.52 | 1802.73 | 1776.60 | 1794.73 | 18847500 | 0 | |
04/16/2008 | 1817.02 | 1849.45 | 1815.80 | 1846.89 | 21287700 | 0 | |
04/17/2008 | 1847.11 | 1848.28 | 1829.94 | 1840.88 | 17793000 | 0 | |
04/18/2008 | 1891.75 | 1908.00 | 1879.94 | 1900.28 | 21909200 | 0 | |
04/21/2008 | 1894.90 | 1914.21 | 1890.80 | 1913.12 | 16012800 | 0 | |
04/22/2008 | 1901.95 | 1901.95 | 1867.72 | 1881.65 | 19416800 | 0 | |
04/23/2008 | 1898.72 | 1913.62 | 1888.71 | 1906.66 | 21815800 | 0 | |
04/24/2008 | 1910.25 | 1942.98 | 1886.94 | 1924.58 | 23371600 | 0 | |
04/25/2008 | 1922.40 | 1925.04 | 1894.11 | 1918.58 | 19562600 | 0 | |
04/28/2008 | 1920.02 | 1936.10 | 1917.03 | 1923.26 | 17246800 | 0 | |
04/29/2008 | 1915.02 | 1941.91 | 1914.25 | 1933.60 | 17690300 | 0 | |
04/30/2008 | 1939.89 | 1953.59 | 1912.81 | 1917.70 | 21273900 | 0 | |
05/01/2008 | 1922.12 | 1980.44 | 1921.05 | 1980.44 | 23447700 | 0 | |
05/02/2008 | 1993.20 | 1996.52 | 1965.84 | 1981.87 | 22795100 | 0 | |
05/05/2008 | 1979.58 | 1992.69 | 1967.82 | 1975.82 | 20851100 | 0 | |
05/06/2008 | 1966.25 | 1996.80 | 1957.63 | 1990.61 | 20972600 | 0 | |
05/07/2008 | 1988.44 | 2000.72 | 1946.28 | 1951.42 | 22388100 | 0 | |
05/08/2008 | 1962.55 | 1979.12 | 1954.36 | 1966.86 | 20317700 | 0 | |
05/09/2008 | 1948.13 | 1969.36 | 1947.60 | 1960.29 | 17115100 | 0 | |
05/12/2008 | 1966.12 | 1998.86 | 1959.48 | 1997.02 | 17693300 | 0 | |
05/13/2008 | 1999.46 | 2004.53 | 1981.99 | 2000.61 | 18952500 | 0 | |
05/14/2008 | 2011.58 | 2028.67 | 1993.91 | 1997.30 | 21292700 | 0 | |
05/15/2008 | 1996.61 | 2032.36 | 1991.20 | 2031.34 | 21763200 | 0 | |
05/16/2008 | 2033.95 | 2035.81 | 2009.89 | 2031.27 | 22860900 | 0 | |
05/19/2008 | 2032.29 | 2050.79 | 2005.34 | 2016.60 | 22695900 | 0 | |
05/20/2008 | 2002.53 | 2010.18 | 1987.50 | 2000.67 | 19910100 | 0 | |
05/21/2008 | 2002.89 | 2015.23 | 1952.77 | 1956.80 | 21664500 | 0 | |
05/22/2008 | 1960.90 | 1978.05 | 1955.64 | 1964.92 | 19320800 | 0 | |
05/23/2008 | 1962.02 | 1964.68 | 1943.85 | 1958.96 | 17340700 | 0 | |
05/27/2008 | 1962.67 | 1995.45 | 1962.67 | 1995.44 | 17427100 | 0 | |
05/28/2008 | 2004.10 | 2004.66 | 1981.25 | 2000.07 | 17927500 | 0 | |
05/29/2008 | 2002.56 | 2030.24 | 2001.78 | 2019.02 | 19561000 | 0 | |
05/30/2008 | 2026.92 | 2040.97 | 2022.16 | 2032.57 | 21533500 | 0 | |
06/02/2008 | 2028.33 | 2028.33 | 1989.33 | 2006.84 | 19727600 | 0 | |
06/03/2008 | 2016.72 | 2027.20 | 1977.87 | 1996.79 | 21480400 | 0 | |
06/04/2008 | 1988.94 | 2035.09 | 1988.94 | 2012.50 | 21535100 | 0 | |
06/05/2008 | 2027.41 | 2055.82 | 2020.59 | 2055.11 | 22547600 | 0 | |
06/06/2008 | 2037.16 | 2039.50 | 1990.39 | 1990.39 | 21922400 | 0 | |
06/09/2008 | 1995.69 | 1997.94 | 1948.27 | 1979.71 | 20846300 | 0 | |
06/10/2008 | 1957.78 | 1988.00 | 1957.05 | 1972.54 | 20811300 | 0 | |
06/11/2008 | 1967.80 | 1970.31 | 1924.33 | 1924.33 | 20658100 | 0 | |
06/12/2008 | 1940.69 | 1954.23 | 1909.89 | 1924.26 | 22766400 | 0 | |
06/13/2008 | 1938.89 | 1968.12 | 1928.71 | 1966.01 | 21060500 | 0 | |
06/16/2008 | 1952.88 | 1991.72 | 1952.88 | 1984.76 | 18717200 | 0 | |
06/17/2008 | 1990.33 | 1993.12 | 1969.73 | 1972.82 | 17980500 | 0 | |
06/18/2008 | 1962.01 | 1968.09 | 1943.92 | 1951.10 | 20307000 | 0 | |
06/19/2008 | 1944.14 | 1991.25 | 1935.85 | 1982.69 | 22945400 | 0 | |
06/20/2008 | 1965.70 | 1965.70 | 1920.32 | 1928.39 | 25703200 | 0 | |
06/23/2008 | 1936.05 | 1940.68 | 1910.88 | 1913.31 | 19162300 | 0 | |
06/24/2008 | 1904.90 | 1926.10 | 1888.01 | 1903.74 | 21959200 | 0 | |
06/25/2008 | 1913.79 | 1951.49 | 1910.21 | 1933.86 | 21539700 | 0 | |
06/26/2008 | 1896.78 | 1898.78 | 1855.39 | 1855.39 | 23008400 | 0 | |
06/27/2008 | 1849.21 | 1865.60 | 1829.30 | 1855.72 | 34035400 | 0 | |
06/30/2008 | 1851.77 | 1863.32 | 1837.09 | 1837.09 | 20964000 | 0 | |
07/01/2008 | 1818.52 | 1864.07 | 1817.08 | 1862.71 | 26538900 | 0 | |
07/02/2008 | 1872.51 | 1874.83 | 1815.84 | 1816.15 | 23763000 | 0 | |
07/03/2008 | 1823.79 | 1832.21 | 1801.66 | 1816.35 | 14236700 | 0 | |
07/07/2008 | 1828.71 | 1848.29 | 1799.49 | 1826.93 | 23639900 | 0 | |
07/08/2008 | 1826.40 | 1871.28 | 1821.96 | 1871.28 | 24623800 | 0 | |
07/09/2008 | 1865.48 | 1871.27 | 1818.92 | 1819.18 | 22855600 | 0 | |
07/10/2008 | 1823.63 | 1846.53 | 1805.28 | 1839.57 | 23008800 | 0 | |
07/11/2008 | 1816.45 | 1839.77 | 1784.39 | 1810.88 | 23401800 | 0 | |
07/14/2008 | 1836.30 | 1837.04 | 1792.54 | 1798.03 | 19979900 | 0 | |
07/15/2008 | 1784.59 | 1826.11 | 1761.08 | 1798.35 | 27984100 | 0 | |
07/16/2008 | 1799.27 | 1844.54 | 1786.06 | 1843.87 | 24250200 | 0 | |
07/17/2008 | 1851.88 | 1862.99 | 1829.70 | 1853.47 | 25706700 | 0 | |
07/18/2008 | 1825.06 | 1834.72 | 1816.76 | 1823.23 | 22258000 | 0 | |
07/21/2008 | 1831.25 | 1837.53 | 1809.80 | 1819.76 | 18594100 | 0 | |
07/22/2008 | 1789.54 | 1821.83 | 1784.26 | 1821.62 | 25103100 | 0 | |
07/23/2008 | 1825.71 | 1865.19 | 1819.08 | 1845.56 | 27301800 | 0 | |
07/24/2008 | 1851.01 | 1854.97 | 1816.84 | 1816.98 | 24999200 | 0 | |
07/25/2008 | 1832.40 | 1849.19 | 1820.90 | 1846.55 | 20451300 | 0 | |
07/28/2008 | 1841.57 | 1850.46 | 1798.31 | 1802.99 | 19312300 | 0 | |
07/29/2008 | 1812.15 | 1851.31 | 1812.15 | 1845.55 | 22740900 | 0 | |
07/30/2008 | 1849.45 | 1862.97 | 1825.64 | 1852.80 | 22809400 | 0 | |
07/31/2008 | 1836.49 | 1874.54 | 1832.70 | 1849.15 | 19312300 | 0 | |
08/01/2008 | 1851.12 | 1851.12 | 1806.40 | 1826.56 | 23121400 | 0 | |
08/04/2008 | 1823.51 | 1825.68 | 1802.09 | 1804.84 | 20102000 | 0 | |
08/05/2008 | 1827.13 | 1869.76 | 1823.97 | 1869.76 | 23247300 | 0 | |
08/06/2008 | 1867.21 | 1902.87 | 1853.41 | 1895.21 | 22287100 | 0 | |
08/07/2008 | 1881.17 | 1904.13 | 1873.01 | 1880.09 | 21891200 | 0 | |
08/08/2008 | 1878.63 | 1928.52 | 1877.13 | 1926.23 | 21896300 | 0 | |
08/11/2008 | 1922.12 | 1962.54 | 1917.85 | 1941.23 | 22722400 | 0 | |
08/12/2008 | 1937.87 | 1957.40 | 1932.47 | 1941.07 | 20526100 | 0 | |
08/13/2008 | 1936.18 | 1955.54 | 1920.77 | 1942.02 | 19954900 | 0 | |
08/14/2008 | 1930.40 | 1969.37 | 1930.38 | 1964.38 | 18358300 | 0 | |
08/15/2008 | 1970.66 | 1973.56 | 1950.11 | 1957.56 | 17421800 | 0 | |
08/18/2008 | 1959.05 | 1963.51 | 1920.99 | 1932.70 | 16326100 | 0 | |
08/19/2008 | 1918.75 | 1933.13 | 1900.41 | 1908.68 | 17162800 | 0 | |
08/20/2008 | 1918.57 | 1932.42 | 1900.02 | 1913.02 | 17464700 | 0 | |
08/21/2008 | 1900.42 | 1913.39 | 1886.24 | 1906.74 | 15624300 | 0 | |
08/22/2008 | 1919.62 | 1937.76 | 1915.36 | 1931.47 | 13659100 | 0 | |
08/25/2008 | 1916.99 | 1918.80 | 1885.69 | 1889.72 | 23669200 | 0 | |
08/26/2008 | 1889.55 | 1901.09 | 1874.81 | 1886.32 | 12569800 | 0 | |
08/27/2008 | 1886.76 | 1913.53 | 1881.54 | 1900.30 | 15407000 | 0 | |
08/28/2008 | 1907.17 | 1921.19 | 1904.20 | 1915.12 | 15826800 | 0 | |
08/29/2008 | 1897.56 | 1899.56 | 1866.81 | 1872.54 | 15590300 | 0 | |
09/02/2008 | 1904.75 | 1912.72 | 1843.07 | 1850.14 | 20105800 | 0 | |
09/03/2008 | 1849.27 | 1854.42 | 1820.48 | 1833.09 | 20621400 | 0 | |
09/04/2008 | 1819.43 | 1824.61 | 1774.78 | 1774.78 | 23323200 | 0 | |
09/05/2008 | 1757.74 | 1778.88 | 1740.44 | 1768.23 | 22610300 | 0 | |
09/08/2008 | 1794.08 | 1796.82 | 1734.93 | 1762.95 | 25663000 | 0 | |
09/09/2008 | 1763.14 | 1779.32 | 1721.55 | 1721.55 | 25905900 | 0 | |
09/10/2008 | 1743.25 | 1754.21 | 1725.76 | 1738.07 | 22503600 | 0 | |
09/11/2008 | 1713.90 | 1774.41 | 1713.86 | 1773.65 | 22696700 | 0 | |
09/12/2008 | 1758.55 | 1775.47 | 1743.71 | 1767.13 | 19735900 | 0 | |
09/15/2008 | 1713.28 | 1757.57 | 1705.46 | 1705.46 | 26978200 | 0 | |
09/16/2008 | 1686.73 | 1739.16 | 1683.34 | 1720.81 | 31876300 | 0 | |
09/17/2008 | 1697.99 | 1708.20 | 1632.45 | 1632.45 | 34020100 | 0 | |
09/18/2008 | 1667.09 | 1704.22 | 1606.30 | 1697.42 | 38672900 | 0 | |
09/19/2008 | 1768.09 | 1773.83 | 1718.23 | 1745.06 | 38982300 | 0 | |
09/22/2008 | 1737.67 | 1743.34 | 1665.41 | 1665.94 | 18811600 | 0 | |
09/23/2008 | 1675.62 | 1696.62 | 1645.58 | 1648.40 | 19741800 | 0 | |
09/24/2008 | 1653.69 | 1677.86 | 1648.65 | 1661.33 | 18181700 | 0 | |
09/25/2008 | 1675.46 | 1708.44 | 1668.71 | 1687.55 | 18463300 | 0 | |
09/26/2008 | 1635.06 | 1677.65 | 1635.06 | 1672.04 | 19492000 | 0 | |
09/29/2008 | 1631.52 | 1643.22 | 1496.15 | 1496.15 | 28081000 | 0 | |
09/30/2008 | 1543.11 | 1597.73 | 1529.97 | 1584.60 | 23762400 | 0 | |
10/01/2008 | 1581.71 | 1584.26 | 1547.99 | 1563.80 | 18993300 | 0 | |
10/02/2008 | 1554.86 | 1554.86 | 1490.72 | 1491.11 | 21737500 | 0 | |
10/03/2008 | 1512.69 | 1551.58 | 1469.00 | 1470.84 | 25014800 | 0 | |
10/06/2008 | 1426.54 | 1440.19 | 1339.17 | 1411.28 | 35022500 | 0 | |
10/07/2008 | 1426.03 | 1433.12 | 1329.98 | 1329.98 | 28258100 | 0 | |
10/08/2008 | 1295.47 | 1386.34 | 1295.47 | 1330.61 | 35160700 | 0 | |
10/09/2008 | 1353.59 | 1369.77 | 1261.54 | 1275.10 | 26223100 | 0 | |
10/10/2008 | 1225.99 | 1317.48 | 1196.11 | 1267.58 | 41640900 | 0 | |
10/13/2008 | 1337.31 | 1429.54 | 1318.86 | 1429.54 | 26656900 | 0 | |
10/14/2008 | 1469.98 | 1470.99 | 1350.64 | 1364.59 | 29128500 | 0 | |
10/15/2008 | 1347.65 | 1356.15 | 1244.23 | 1244.23 | 25401800 | 0 | |
10/16/2008 | 1251.37 | 1312.97 | 1192.25 | 1312.97 | 33310400 | 0 | |
10/17/2008 | 1285.36 | 1367.89 | 1278.95 | 1311.72 | 27110300 | 0 | |
10/20/2008 | 1330.85 | 1352.76 | 1289.97 | 1352.76 | 20217500 | 0 | |
10/21/2008 | 1329.62 | 1351.61 | 1281.73 | 1283.43 | 20998100 | 0 | |
10/22/2008 | 1274.79 | 1284.85 | 1209.84 | 1237.09 | 25608100 | 0 | |
10/23/2008 | 1239.07 | 1264.04 | 1177.17 | 1239.16 | 31047000 | 0 | |
10/24/2008 | 1146.95 | 1229.00 | 1146.95 | 1202.27 | 26919400 | 0 | |
10/27/2008 | 1182.33 | 1227.46 | 1167.70 | 1169.78 | 22244300 | 0 | |
10/28/2008 | 1205.35 | 1297.57 | 1174.59 | 1297.57 | 27775400 | 0 | |
10/29/2008 | 1294.48 | 1343.84 | 1272.19 | 1302.12 | 27487200 | 0 | |
10/30/2008 | 1332.43 | 1344.21 | 1301.00 | 1333.94 | 25044200 | 0 | |
10/31/2008 | 1321.06 | 1358.75 | 1306.02 | 1334.78 | 24371200 | 0 | |
11/03/2008 | 1333.76 | 1346.85 | 1322.43 | 1334.75 | 17708800 | 0 | |
11/04/2008 | 1363.73 | 1382.65 | 1342.30 | 1378.40 | 23063500 | 0 | |
11/05/2008 | 1362.82 | 1365.28 | 1298.57 | 1299.98 | 20924100 | 0 | |
11/06/2008 | 1278.80 | 1294.73 | 1235.85 | 1241.97 | 23678800 | 0 | |
11/07/2008 | 1256.99 | 1279.42 | 1244.19 | 1271.62 | 18862300 | 0 | |
11/10/2008 | 1299.21 | 1299.21 | 1237.12 | 1251.00 | 16749000 | 0 | |
11/11/2008 | 1235.43 | 1249.35 | 1208.99 | 1225.59 | 19090800 | 0 | |
11/12/2008 | 1202.52 | 1210.98 | 1164.93 | 1165.38 | 21208700 | 0 | |
11/13/2008 | 1162.50 | 1240.93 | 1109.89 | 1240.93 | 30095500 | 0 | |
11/14/2008 | 1205.92 | 1235.90 | 1176.28 | 1179.63 | 22437500 | 0 | |
11/17/2008 | 1159.92 | 1187.98 | 1149.20 | 1151.96 | 18315400 | 0 | |
11/18/2008 | 1159.26 | 1167.23 | 1113.25 | 1155.75 | 23492300 | 0 | |
11/19/2008 | 1153.20 | 1168.53 | 1087.60 | 1087.60 | 23728800 | 0 | |
11/20/2008 | 1075.84 | 1114.98 | 1035.25 | 1037.69 | 31476500 | 0 | |
11/21/2008 | 1052.62 | 1085.57 | 1018.86 | 1083.34 | 30712800 | 0 | |
11/24/2008 | 1109.08 | 1163.05 | 1096.55 | 1149.39 | 25536200 | 0 | |
11/25/2008 | 1164.36 | 1164.60 | 1118.28 | 1142.58 | 24575100 | 0 | |
11/26/2008 | 1129.50 | 1193.09 | 1126.95 | 1193.09 | 19800200 | 0 | |
11/28/2008 | 1182.25 | 1185.99 | 1171.82 | 1185.75 | 7875800 | 0 | |
12/01/2008 | 1156.53 | 1156.53 | 1091.16 | 1091.16 | 19044700 | 0 | |
12/02/2008 | 1110.49 | 1132.93 | 1091.04 | 1130.00 | 20567300 | 0 | |
12/03/2008 | 1101.87 | 1166.20 | 1101.63 | 1166.20 | 22401500 | 0 | |
12/04/2008 | 1143.71 | 1168.65 | 1110.66 | 1127.75 | 20201100 | 0 | |
12/05/2008 | 1116.24 | 1180.09 | 1096.09 | 1177.87 | 21777200 | 0 | |
12/08/2008 | 1200.58 | 1237.18 | 1196.91 | 1225.06 | 22908100 | 0 | |
12/09/2008 | 1205.70 | 1251.56 | 1202.14 | 1212.45 | 22464700 | 0 | |
12/10/2008 | 1216.76 | 1236.53 | 1203.72 | 1222.38 | 19556000 | 0 | |
12/11/2008 | 1210.80 | 1229.02 | 1176.11 | 1180.46 | 20181900 | 0 | |
12/12/2008 | 1155.68 | 1212.00 | 1155.68 | 1206.65 | 18699000 | 0 | |
12/15/2008 | 1204.83 | 1206.88 | 1167.45 | 1181.87 | 16778900 | 0 | |
12/16/2008 | 1192.33 | 1244.81 | 1192.33 | 1243.49 | 21809600 | 0 | |
12/17/2008 | 1223.87 | 1242.18 | 1211.46 | 1225.86 | 21113700 | 0 | |
12/18/2008 | 1230.78 | 1234.14 | 1192.70 | 1204.69 | 20923200 | 0 | |
12/19/2008 | 1216.54 | 1235.24 | 1210.91 | 1217.19 | 26514400 | 0 | |
12/22/2008 | 1217.08 | 1217.08 | 1169.23 | 1189.15 | 16293200 | 0 | |
12/23/2008 | 1197.47 | 1204.61 | 1175.84 | 1183.19 | 13310500 | 0 | |
12/24/2008 | 1183.77 | 1187.98 | 1179.29 | 1184.30 | 4909900 | 0 | |
12/26/2008 | 1189.28 | 1190.53 | 1178.68 | 1185.44 | 5927600 | 0 | |
12/29/2008 | 1186.71 | 1188.05 | 1158.07 | 1173.15 | 11862400 | 0 | |
12/30/2008 | 1180.12 | 1203.41 | 1177.92 | 1201.34 | 13741800 | 0 | |
12/31/2008 | 1201.63 | 1223.46 | 1199.53 | 1211.65 | 15212200 | 0 | |
01/02/2009 | 1212.24 | 1266.45 | 1208.91 | 1263.70 | 14384100 | 0 | |
01/05/2009 | 1259.08 | 1274.11 | 1244.89 | 1262.52 | 18165800 | 0 | |
01/06/2009 | 1273.93 | 1286.08 | 1265.53 | 1274.49 | 21376400 | 0 | |
01/07/2009 | 1250.17 | 1256.34 | 1228.32 | 1238.60 | 20201700 | 0 | |
01/08/2009 | 1233.20 | 1252.52 | 1223.81 | 1252.52 | 19681600 | 0 | |
01/09/2009 | 1254.85 | 1254.85 | 1217.59 | 1223.01 | 19073900 | 0 | |
01/12/2009 | 1223.85 | 1225.78 | 1188.21 | 1201.13 | 17635900 | 0 | |
01/13/2009 | 1198.61 | 1219.05 | 1186.95 | 1202.65 | 19655700 | 0 | |
01/14/2009 | 1183.72 | 1190.42 | 1157.89 | 1163.42 | 19199800 | 0 | |
01/15/2009 | 1156.54 | 1192.45 | 1141.74 | 1183.52 | 25078700 | 0 | |
01/16/2009 | 1201.54 | 1202.81 | 1167.34 | 1198.14 | 22350700 | 0 | |
01/20/2009 | 1192.00 | 1195.89 | 1136.61 | 1136.61 | 19896100 | 0 | |
01/21/2009 | 1154.95 | 1186.43 | 1142.33 | 1185.76 | 21200800 | 0 | |
01/22/2009 | 1160.77 | 1187.71 | 1149.31 | 1168.08 | 22861900 | 0 | |
01/23/2009 | 1149.20 | 1192.64 | 1144.41 | 1175.89 | 22108400 | 0 | |
01/26/2009 | 1176.45 | 1202.94 | 1169.21 | 1184.56 | 18154000 | 0 | |
01/27/2009 | 1189.80 | 1202.05 | 1184.42 | 1194.41 | 17841100 | 0 | |
01/28/2009 | 1215.31 | 1245.98 | 1213.24 | 1235.91 | 21222500 | 0 | |
01/29/2009 | 1216.93 | 1220.72 | 1198.76 | 1203.85 | 19321000 | 0 | |
01/30/2009 | 1210.32 | 1216.46 | 1176.82 | 1180.25 | 20545900 | 0 | |
02/02/2009 | 1170.19 | 1203.53 | 1167.49 | 1195.75 | 19870800 | 0 | |
02/03/2009 | 1197.46 | 1218.91 | 1180.25 | 1215.66 | 20498400 | 0 | |
02/04/2009 | 1215.63 | 1243.68 | 1210.98 | 1215.43 | 21970500 | 0 | |
02/05/2009 | 1200.84 | 1250.14 | 1199.53 | 1245.11 | 25117000 | 0 | |
02/06/2009 | 1247.43 | 1280.40 | 1243.86 | 1277.49 | 23895300 | 0 | |
02/09/2009 | 1276.70 | 1286.81 | 1267.86 | 1281.65 | 19069400 | 0 | |
02/10/2009 | 1269.34 | 1286.90 | 1223.54 | 1229.29 | 24433700 | 0 | |
02/11/2009 | 1228.80 | 1239.92 | 1208.53 | 1227.05 | 22364500 | 0 | |
02/12/2009 | 1208.89 | 1243.59 | 1204.38 | 1242.81 | 24282500 | 0 | |
02/13/2009 | 1241.16 | 1250.11 | 1231.63 | 1236.85 | 19901900 | 0 | |
02/17/2009 | 1201.42 | 1204.54 | 1180.43 | 1187.04 | 23352700 | 0 | |
02/18/2009 | 1193.79 | 1204.56 | 1172.94 | 1188.77 | 20297100 | 0 | |
02/19/2009 | 1197.09 | 1201.94 | 1166.52 | 1167.89 | 19910000 | 0 | |
02/20/2009 | 1160.57 | 1183.36 | 1153.18 | 1172.71 | 25260400 | 0 | |
02/23/2009 | 1176.23 | 1180.10 | 1126.58 | 1128.97 | 19777400 | 0 | |
02/24/2009 | 1138.71 | 1176.52 | 1136.22 | 1171.45 | 23396600 | 0 | |
02/25/2009 | 1160.59 | 1183.93 | 1142.83 | 1160.83 | 23453800 | 0 | |
02/26/2009 | 1169.99 | 1174.77 | 1127.10 | 1127.10 | 23019900 | 0 | |
02/27/2009 | 1110.94 | 1135.45 | 1110.94 | 1116.99 | 23932800 | 0 | |
03/02/2009 | 1098.59 | 1116.22 | 1074.79 | 1076.67 | 20331100 | 0 | |
03/03/2009 | 1087.74 | 1102.10 | 1072.42 | 1080.67 | 23388800 | 0 | |
03/04/2009 | 1098.23 | 1124.67 | 1093.42 | 1110.30 | 23051800 | 0 | |
03/05/2009 | 1094.45 | 1105.53 | 1072.51 | 1074.52 | 23258400 | 0 | |
03/06/2009 | 1077.61 | 1088.04 | 1043.60 | 1064.70 | 24438200 | 0 | |
03/09/2009 | 1054.93 | 1087.40 | 1040.41 | 1043.87 | 20371300 | 0 | |
03/10/2009 | 1064.02 | 1112.44 | 1060.42 | 1112.44 | 23597300 | 0 | |
03/11/2009 | 1119.25 | 1135.40 | 1106.72 | 1125.95 | 21690500 | 0 | |
03/12/2009 | 1121.17 | 1167.19 | 1113.67 | 1164.71 | 23927700 | 0 | |
03/13/2009 | 1167.45 | 1170.48 | 1149.59 | 1168.52 | 20221700 | 0 | |
03/16/2009 | 1175.69 | 1177.33 | 1144.21 | 1145.45 | 20994600 | 0 | |
03/17/2009 | 1149.27 | 1192.17 | 1148.80 | 1192.17 | 20732300 | 0 | |
03/18/2009 | 1187.11 | 1225.16 | 1180.34 | 1206.96 | 27649500 | 0 | |
03/19/2009 | 1219.87 | 1220.48 | 1196.20 | 1204.21 | 23235100 | 0 | |
03/20/2009 | 1215.15 | 1220.50 | 1178.52 | 1187.18 | 23944700 | 0 | |
03/23/2009 | 1213.12 | 1259.81 | 1203.85 | 1259.81 | 21725900 | 0 | |
03/24/2009 | 1245.65 | 1255.10 | 1232.74 | 1234.34 | 20095300 | 0 | |
03/25/2009 | 1243.44 | 1261.41 | 1206.52 | 1236.66 | 24311800 | 0 | |
03/26/2009 | 1254.09 | 1281.30 | 1250.14 | 1281.30 | 25350500 | 0 | |
03/27/2009 | 1263.62 | 1267.27 | 1248.87 | 1251.47 | 20716700 | 0 | |
03/30/2009 | 1230.89 | 1231.48 | 1204.96 | 1220.81 | 20202000 | 0 | |
03/31/2009 | 1232.59 | 1258.08 | 1231.52 | 1237.01 | 21574100 | 0 | |
04/01/2009 | 1215.90 | 1255.03 | 1211.60 | 1252.51 | 22565800 | 0 | |
04/02/2009 | 1274.41 | 1311.67 | 1269.91 | 1294.30 | 28336000 | 0 | |
04/03/2009 | 1306.50 | 1316.71 | 1294.16 | 1316.16 | 21133800 | 0 | |
04/06/2009 | 1301.43 | 1313.95 | 1286.95 | 1313.10 | 19980900 | 0 | |
04/07/2009 | 1296.20 | 1296.35 | 1268.79 | 1275.42 | 18547000 | 0 | |
04/08/2009 | 1289.70 | 1306.50 | 1280.29 | 1300.75 | 18379000 | 0 | |
04/09/2009 | 1322.23 | 1341.77 | 1319.28 | 1340.28 | 21654500 | 0 | |
04/13/2009 | 1333.72 | 1344.48 | 1322.94 | 1336.67 | 18245300 | 0 | |
04/14/2009 | 1325.73 | 1336.35 | 1312.37 | 1322.31 | 22536500 | 0 | |
04/15/2009 | 1311.15 | 1317.93 | 1295.10 | 1316.51 | 20426000 | 0 | |
04/16/2009 | 1334.02 | 1358.71 | 1322.22 | 1352.98 | 23906200 | 0 | |
04/17/2009 | 1347.37 | 1361.68 | 1339.13 | 1353.92 | 24184400 | 0 | |
04/20/2009 | 1330.18 | 1333.72 | 1303.85 | 1309.37 | 30618500 | 0 | |
04/21/2009 | 1303.87 | 1330.67 | 1303.73 | 1329.06 | 24229900 | 0 | |
04/22/2009 | 1322.10 | 1362.84 | 1317.51 | 1335.72 | 26574800 | 0 | |
04/23/2009 | 1340.77 | 1345.67 | 1321.42 | 1344.41 | 24635000 | 0 | |
04/24/2009 | 1352.55 | 1379.38 | 1345.03 | 1373.28 | 25471500 | 0 | |
04/27/2009 | 1359.88 | 1384.85 | 1357.39 | 1369.94 | 22037000 | 0 | |
04/28/2009 | 1362.94 | 1378.56 | 1355.99 | 1361.92 | 20804100 | 0 | |
04/29/2009 | 1373.30 | 1398.36 | 1370.52 | 1382.38 | 23857200 | 0 | |
04/30/2009 | 1398.44 | 1418.77 | 1384.37 | 1394.33 | 28713000 | 0 | |
05/01/2009 | 1396.22 | 1403.89 | 1382.90 | 1396.62 | 21659300 | 0 | |
05/04/2009 | 1407.65 | 1428.02 | 1403.47 | 1427.96 | 25248000 | 0 | |
05/05/2009 | 1423.88 | 1425.05 | 1408.29 | 1423.81 | 25382900 | 0 | |
05/06/2009 | 1433.58 | 1435.80 | 1401.10 | 1423.85 | 29665100 | 0 | |
05/07/2009 | 1429.97 | 1431.36 | 1377.55 | 1389.83 | 32993600 | 0 | |
05/08/2009 | 1399.21 | 1411.27 | 1377.06 | 1394.16 | 32063100 | 0 | |
05/11/2009 | 1375.05 | 1410.43 | 1369.36 | 1395.79 | 25434500 | 0 | |
05/12/2009 | 1402.14 | 1402.14 | 1362.08 | 1377.40 | 24751500 | 0 | |
05/13/2009 | 1364.43 | 1365.33 | 1339.82 | 1339.83 | 23564100 | 0 | |
05/14/2009 | 1348.33 | 1369.31 | 1344.77 | 1359.67 | 21626200 | 0 | |
05/15/2009 | 1355.55 | 1374.10 | 1351.13 | 1355.11 | 20575000 | 0 | |
05/18/2009 | 1367.05 | 1392.73 | 1357.42 | 1392.73 | 20232500 | 0 | |
05/19/2009 | 1387.20 | 1410.74 | 1379.88 | 1398.05 | 20763900 | 0 | |
05/20/2009 | 1401.37 | 1423.13 | 1388.81 | 1393.72 | 22617800 | 0 | |
05/21/2009 | 1378.83 | 1391.00 | 1353.53 | 1367.39 | 22066100 | 0 | |
05/22/2009 | 1371.76 | 1379.88 | 1353.59 | 1363.17 | 16195200 | 0 | |
05/26/2009 | 1351.13 | 1414.44 | 1350.95 | 1412.61 | 20956500 | 0 | |
05/27/2009 | 1408.59 | 1428.81 | 1398.42 | 1401.88 | 21181000 | 0 | |
05/28/2009 | 1411.42 | 1423.81 | 1389.76 | 1420.31 | 21890900 | 0 | |
05/29/2009 | 1421.11 | 1435.57 | 1411.68 | 1435.57 | 24653100 | 0 | |
06/01/2009 | 1451.37 | 1482.19 | 1446.97 | 1477.12 | 26003400 | 0 | |
06/02/2009 | 1470.30 | 1493.80 | 1466.28 | 1480.31 | 26116900 | 0 | |
06/03/2009 | 1472.25 | 1476.98 | 1459.59 | 1475.44 | 22469500 | 0 | |
06/04/2009 | 1476.28 | 1493.66 | 1476.28 | 1492.74 | 24688400 | 0 | |
06/05/2009 | 1503.78 | 1505.77 | 1479.22 | 1493.21 | 23105900 | 0 | |
06/08/2009 | 1482.21 | 1499.96 | 1467.13 | 1488.49 | 19729800 | 0 | |
06/09/2009 | 1495.04 | 1509.57 | 1489.22 | 1501.55 | 19729800 | 0 | |
06/10/2009 | 1509.43 | 1509.43 | 1473.88 | 1495.27 | 23478700 | 0 | |
06/11/2009 | 1494.07 | 1511.94 | 1493.16 | 1497.01 | 24638600 | 0 | |
06/12/2009 | 1488.73 | 1489.97 | 1470.20 | 1489.97 | 20135600 | 0 | |
06/15/2009 | 1472.77 | 1473.07 | 1445.30 | 1456.96 | 21547000 | 0 | |
06/16/2009 | 1463.46 | 1469.16 | 1442.81 | 1443.25 | 22277000 | 0 | |
06/17/2009 | 1449.00 | 1470.11 | 1439.38 | 1455.89 | 25231800 | 0 | |
06/18/2009 | 1456.14 | 1464.04 | 1445.31 | 1453.80 | 20678300 | 0 | |
06/19/2009 | 1465.88 | 1477.95 | 1460.45 | 1471.23 | 28644200 | 0 | |
06/22/2009 | 1455.78 | 1459.10 | 1423.81 | 1426.61 | 23189700 | 0 | |
06/23/2009 | 1427.68 | 1432.92 | 1413.54 | 1424.46 | 21524800 | 0 | |
06/24/2009 | 1436.59 | 1458.23 | 1435.28 | 1447.06 | 21505700 | 0 | |
06/25/2009 | 1438.75 | 1477.97 | 1434.97 | 1475.82 | 22279800 | 0 | |
06/26/2009 | 1467.38 | 1483.57 | 1466.24 | 1480.20 | 39899400 | 0 | |
06/29/2009 | 1483.66 | 1493.57 | 1468.98 | 1483.83 | 19814500 | 0 | |
06/30/2009 | 1484.82 | 1493.37 | 1468.11 | 1477.25 | 20449800 | 0 | |
07/01/2009 | 1486.50 | 1497.71 | 1479.67 | 1481.34 | 19710500 | 0 | |
07/02/2009 | 1464.66 | 1465.18 | 1443.75 | 1446.28 | 19230700 | 0 | |
07/06/2009 | 1435.40 | 1444.30 | 1424.61 | 1441.01 | 19705300 | 0 | |
07/07/2009 | 1440.83 | 1443.06 | 1403.60 | 1404.78 | 20272400 | 0 | |
07/08/2009 | 1412.54 | 1417.35 | 1394.87 | 1411.53 | 24675200 | 0 | |
07/09/2009 | 1417.00 | 1423.44 | 1409.13 | 1414.98 | 18682800 | 0 | |
07/10/2009 | 1409.55 | 1427.90 | 1405.58 | 1419.84 | 16580100 | 0 | |
07/13/2009 | 1423.20 | 1447.70 | 1402.19 | 1447.70 | 18994100 | 0 | |
07/14/2009 | 1444.59 | 1455.00 | 1439.57 | 1452.84 | 18569100 | 0 | |
07/15/2009 | 1473.59 | 1501.41 | 1470.09 | 1500.98 | 25433400 | 0 | |
07/16/2009 | 1495.40 | 1521.67 | 1494.57 | 1518.87 | 20727300 | 0 | |
07/17/2009 | 1516.77 | 1527.26 | 1511.61 | 1527.26 | 18767600 | 0 | |
07/20/2009 | 1534.39 | 1545.02 | 1529.45 | 1544.00 | 20463500 | 0 | |
07/21/2009 | 1548.90 | 1553.01 | 1530.80 | 1553.01 | 22052300 | 0 | |
07/22/2009 | 1552.63 | 1572.48 | 1551.16 | 1565.00 | 23063400 | 0 | |
07/23/2009 | 1561.60 | 1605.09 | 1561.54 | 1601.52 | 30214300 | 0 | |
07/24/2009 | 1579.25 | 1600.03 | 1576.51 | 1599.06 | 22329200 | 0 | |
07/27/2009 | 1597.02 | 1602.28 | 1580.52 | 1599.31 | 21416900 | 0 | |
07/28/2009 | 1590.77 | 1609.17 | 1583.27 | 1605.47 | 22068500 | 0 | |
07/29/2009 | 1596.81 | 1602.49 | 1586.04 | 1599.61 | 20726500 | 0 | |
07/30/2009 | 1614.11 | 1632.97 | 1606.72 | 1609.87 | 25256700 | 0 | |
07/31/2009 | 1608.26 | 1619.67 | 1602.25 | 1603.36 | 30230100 | 0 | |
08/03/2009 | 1619.24 | 1628.30 | 1611.60 | 1628.12 | 21557200 | 0 | |
08/04/2009 | 1619.09 | 1633.16 | 1616.54 | 1628.49 | 22350100 | 0 | |
08/05/2009 | 1631.75 | 1631.75 | 1604.09 | 1614.44 | 23535500 | 0 | |
08/06/2009 | 1618.01 | 1623.25 | 1595.36 | 1600.29 | 24084000 | 0 | |
08/07/2009 | 1620.74 | 1628.44 | 1609.54 | 1619.49 | 23239800 | 0 | |
08/10/2009 | 1612.73 | 1619.02 | 1599.46 | 1610.43 | 18447000 | 0 | |
08/11/2009 | 1603.68 | 1605.80 | 1587.40 | 1594.69 | 19155300 | 0 | |
08/12/2009 | 1595.26 | 1634.12 | 1594.76 | 1619.59 | 21401900 | 0 | |
08/13/2009 | 1628.37 | 1632.20 | 1611.24 | 1628.65 | 20843700 | 0 | |
08/14/2009 | 1623.49 | 1624.47 | 1596.95 | 1611.58 | 19234100 | 0 | |
08/17/2009 | 1583.29 | 1583.29 | 1563.14 | 1564.89 | 19241900 | 0 | |
08/18/2009 | 1573.32 | 1588.89 | 1569.22 | 1586.50 | 17494200 | 0 | |
08/19/2009 | 1568.41 | 1600.23 | 1566.44 | 1596.61 | 19777500 | 0 | |
08/20/2009 | 1594.58 | 1618.12 | 1593.12 | 1614.22 | 19584700 | 0 | |
08/21/2009 | 1620.47 | 1639.23 | 1615.12 | 1637.78 | 22591400 | 0 | |
08/24/2009 | 1641.45 | 1648.18 | 1629.77 | 1634.78 | 20463700 | 0 | |
08/25/2009 | 1640.42 | 1655.25 | 1635.38 | 1639.90 | 19369800 | 0 | |
08/26/2009 | 1636.82 | 1648.77 | 1628.41 | 1637.00 | 20375600 | 0 | |
08/27/2009 | 1636.13 | 1643.18 | 1611.73 | 1640.97 | 21405400 | 0 | |
08/28/2009 | 1661.49 | 1668.01 | 1631.47 | 1643.24 | 23401800 | 0 | |
08/31/2009 | 1628.21 | 1632.07 | 1616.52 | 1625.19 | 22562100 | 0 | |
09/01/2009 | 1620.09 | 1648.27 | 1591.01 | 1595.84 | 27785700 | 0 | |
09/02/2009 | 1588.09 | 1602.90 | 1586.55 | 1594.28 | 19743300 | 0 | |
09/03/2009 | 1601.16 | 1607.15 | 1585.56 | 1605.98 | 18534580 | 0 | |
09/04/2009 | 1609.63 | 1639.90 | 1606.47 | 1638.07 | 17221500 | 0 | |
09/08/2009 | 1651.64 | 1655.62 | 1643.44 | 1654.81 | 20371800 | 0 | |
09/09/2009 | 1655.92 | 1676.25 | 1648.92 | 1669.23 | 24939300 | 0 | |
09/10/2009 | 1668.64 | 1686.27 | 1665.49 | 1686.16 | 24513300 | 0 | |
09/11/2009 | 1684.84 | 1689.68 | 1674.14 | 1685.46 | 23180500 | 0 | |
09/14/2009 | 1673.55 | 1693.76 | 1673.13 | 1693.76 | 21576000 | 0 | |
09/15/2009 | 1691.28 | 1703.46 | 1688.46 | 1699.53 | 23729900 | 0 | |
09/16/2009 | 1705.97 | 1724.67 | 1699.74 | 1723.73 | 27070800 | 0 | |
09/17/2009 | 1721.58 | 1732.42 | 1714.33 | 1721.09 | 26157800 | 0 | |
09/18/2009 | 1728.91 | 1731.87 | 1716.45 | 1725.24 | 30230100 | 0 | |
09/21/2009 | 1717.37 | 1735.32 | 1714.10 | 1731.58 | 24088600 | 0 | |
09/22/2009 | 1740.13 | 1740.13 | 1727.50 | 1734.09 | 24904800 | 0 | |
09/23/2009 | 1739.93 | 1754.54 | 1722.99 | 1724.27 | 26832500 | 0 | |
09/24/2009 | 1732.95 | 1734.92 | 1698.69 | 1709.76 | 26072800 | 0 | |
09/25/2009 | 1696.99 | 1710.29 | 1690.68 | 1694.15 | 23639300 | 0 | |
09/28/2009 | 1702.95 | 1733.79 | 1702.52 | 1724.59 | 18900300 | 0 | |
09/29/2009 | 1724.20 | 1732.31 | 1709.28 | 1717.67 | 20629700 | 0 | |
09/30/2009 | 1723.91 | 1731.44 | 1691.76 | 1718.99 | 26406600 | 0 | |
10/01/2009 | 1710.50 | 1711.70 | 1666.41 | 1666.41 | 27081700 | 0 | |
10/02/2009 | 1656.77 | 1676.22 | 1656.57 | 1662.49 | 24481100 | 0 | |
10/05/2009 | 1668.70 | 1682.77 | 1660.37 | 1675.64 | 21562500 | 0 | |
10/06/2009 | 1684.75 | 1712.59 | 1684.08 | 1705.25 | 24134500 | 0 | |
10/07/2009 | 1701.40 | 1710.45 | 1698.63 | 1710.45 | 22209100 | 0 | |
10/08/2009 | 1720.91 | 1732.11 | 1713.60 | 1717.79 | 23669500 | 0 | |
10/09/2009 | 1713.47 | 1729.22 | 1710.58 | 1727.76 | 19368500 | 0 | |
10/12/2009 | 1732.75 | 1742.18 | 1719.02 | 1729.63 | 17842800 | 0 | |
10/13/2009 | 1729.16 | 1737.39 | 1722.68 | 1730.27 | 20201100 | 0 | |
10/14/2009 | 1750.26 | 1756.25 | 1742.25 | 1754.26 | 23486200 | 0 | |
10/15/2009 | 1747.81 | 1753.36 | 1742.89 | 1753.36 | 21400900 | 0 | |
10/16/2009 | 1747.47 | 1747.47 | 1727.56 | 1739.32 | 22099500 | 0 | |
10/19/2009 | 1741.43 | 1758.50 | 1732.02 | 1756.68 | 19704400 | 0 | |
10/20/2009 | 1766.05 | 1766.72 | 1745.81 | 1756.19 | 21105800 | 0 | |
10/21/2009 | 1754.71 | 1780.83 | 1750.91 | 1753.56 | 25656800 | 0 | |
10/22/2009 | 1749.30 | 1767.58 | 1739.59 | 1763.15 | 22652300 | 0 | |
10/23/2009 | 1774.05 | 1777.57 | 1749.03 | 1753.63 | 24419200 | 0 | |
10/26/2009 | 1756.50 | 1778.48 | 1739.96 | 1746.75 | 23162100 | 0 | |
10/27/2009 | 1746.99 | 1751.65 | 1715.11 | 1722.46 | 23846200 | 0 | |
10/28/2009 | 1712.80 | 1719.82 | 1679.35 | 1682.06 | 27695700 | 0 | |
10/29/2009 | 1694.27 | 1714.36 | 1688.68 | 1711.27 | 23013700 | 0 | |
10/30/2009 | 1707.92 | 1712.93 | 1663.94 | 1667.13 | 26102800 | 0 | |
11/02/2009 | 1667.06 | 1689.30 | 1652.44 | 1672.91 | 24083200 | 0 | |
11/03/2009 | 1661.85 | 1679.42 | 1660.10 | 1679.20 | 20610500 | 0 | |
11/04/2009 | 1687.12 | 1701.47 | 1678.17 | 1680.67 | 22175200 | 0 | |
11/05/2009 | 1700.07 | 1722.93 | 1697.94 | 1721.09 | 22096900 | 0 | |
11/06/2009 | 1709.82 | 1733.22 | 1709.44 | 1730.76 | 18291500 | 0 | |
11/09/2009 | 1743.55 | 1768.41 | 1742.97 | 1768.40 | 20047000 | 0 | |
11/10/2009 | 1765.52 | 1777.86 | 1763.89 | 1773.17 | 19972400 | 0 | |
11/11/2009 | 1784.90 | 1793.52 | 1772.47 | 1782.95 | 18571900 | 0 | |
11/12/2009 | 1784.69 | 1794.12 | 1769.64 | 1773.14 | 22123700 | 0 | |
11/13/2009 | 1780.04 | 1793.17 | 1773.29 | 1788.61 | 18762200 | 0 | |
11/16/2009 | 1794.88 | 1814.25 | 1793.63 | 1807.56 | 21050200 | 0 | |
11/17/2009 | 1802.04 | 1812.21 | 1797.74 | 1812.21 | 18872400 | 0 | |
11/18/2009 | 1807.11 | 1807.53 | 1789.66 | 1801.74 | 20635100 | 0 | |
11/19/2009 | 1788.75 | 1789.00 | 1761.11 | 1773.19 | 19627600 | 0 | |
11/20/2009 | 1760.54 | 1768.35 | 1758.00 | 1764.39 | 19627600 | 0 | |
11/23/2009 | 1782.92 | 1801.22 | 1782.91 | 1792.94 | 18401700 | 0 | |
11/24/2009 | 1791.54 | 1792.18 | 1776.10 | 1786.25 | 18584900 | 0 | |
11/25/2009 | 1790.69 | 1795.27 | 1786.87 | 1793.67 | 13986100 | 0 | |
11/27/2009 | 1743.39 | 1779.26 | 1742.20 | 1765.46 | 9719900 | 0 | |
11/30/2009 | 1762.99 | 1770.87 | 1750.88 | 1767.43 | 19860500 | 0 | |
12/01/2009 | 1782.85 | 1798.48 | 1782.85 | 1787.71 | 21513000 | 0 | |
12/02/2009 | 1791.61 | 1805.97 | 1786.23 | 1790.82 | 20689200 | 0 | |
12/03/2009 | 1795.25 | 1806.35 | 1781.76 | 1782.91 | 20016600 | 0 | |
12/04/2009 | 1808.60 | 1815.60 | 1773.31 | 1791.91 | 23059500 | 0 | |
12/07/2009 | 1791.35 | 1797.63 | 1779.47 | 1783.65 | 18789800 | 0 | |
12/08/2009 | 1772.39 | 1786.04 | 1760.86 | 1772.73 | 19818000 | 0 | |
12/09/2009 | 1770.05 | 1791.13 | 1759.34 | 1789.70 | 19062100 | 0 | |
12/10/2009 | 1799.85 | 1808.23 | 1797.03 | 1799.37 | 19463700 | 0 | |
12/11/2009 | 1808.84 | 1810.31 | 1784.82 | 1792.06 | 17544300 | 0 | |
12/14/2009 | 1802.28 | 1810.75 | 1794.30 | 1809.09 | 18418900 | 0 | |
12/15/2009 | 1801.58 | 1813.38 | 1793.60 | 1798.21 | 19469600 | 0 | |
12/16/2009 | 1805.53 | 1814.49 | 1798.52 | 1800.82 | 20224400 | 0 | |
12/17/2009 | 1791.46 | 1794.79 | 1777.08 | 1778.27 | 19048400 | 0 | |
12/18/2009 | 1794.12 | 1808.26 | 1790.14 | 1807.36 | 28484100 | 0 | |
12/21/2009 | 1818.39 | 1835.00 | 1818.39 | 1828.79 | 18088300 | 0 | |
12/22/2009 | 1833.72 | 1841.64 | 1832.10 | 1839.51 | 17242000 | 0 | |
12/23/2009 | 1842.65 | 1853.15 | 1839.12 | 1851.99 | 15829000 | 0 | |
12/24/2009 | 1856.06 | 1869.90 | 1855.78 | 1869.84 | 6326500 | 0 | |
12/28/2009 | 1874.71 | 1882.58 | 1868.14 | 1878.18 | 12321300 | 0 | |
12/29/2009 | 1879.72 | 1881.06 | 1871.13 | 1872.02 | 11777100 | 0 | |
12/30/2009 | 1872.63 | 1881.15 | 1869.60 | 1878.65 | 12352960 | 0 | |
12/31/2009 | 1881.71 | 1882.46 | 1860.31 | 1860.31 | 12378200 | 0 | |
01/04/2010 | 1882.69 | 1890.02 | 1881.63 | 1886.70 | 19313800 | 0 | |
01/05/2010 | 1887.28 | 1891.33 | 1877.52 | 1888.43 | 23678600 | 0 | |
01/06/2010 | 1887.91 | 1893.21 | 1873.90 | 1878.42 | 22533400 | 0 | |
01/07/2010 | 1878.16 | 1881.33 | 1867.62 | 1876.72 | 22700500 | 0 | |
01/08/2010 | 1870.90 | 1893.25 | 1868.55 | 1892.59 | 21453900 | 0 | |
01/11/2010 | 1896.05 | 1897.49 | 1876.25 | 1886.24 | 20778900 | 0 | |
01/12/2010 | 1874.75 | 1876.37 | 1852.31 | 1861.79 | 23683200 | 0 | |
01/13/2010 | 1868.20 | 1890.81 | 1855.27 | 1886.13 | 23183500 | 0 | |
01/14/2010 | 1880.46 | 1891.73 | 1880.35 | 1886.52 | 22541700 | 0 | |
01/15/2010 | 1887.31 | 1893.48 | 1857.11 | 1864.52 | 26377700 | 0 | |
01/19/2010 | 1869.24 | 1896.54 | 1868.83 | 1895.48 | 20452900 | 0 | |
01/20/2010 | 1882.06 | 1882.31 | 1848.09 | 1867.95 | 23518900 | 0 | |
01/21/2010 | 1874.54 | 1885.01 | 1842.86 | 1850.57 | 28778000 | 0 | |
01/22/2010 | 1842.11 | 1849.21 | 1791.40 | 1794.82 | 28176200 | 0 | |
01/25/2010 | 1806.60 | 1813.65 | 1794.68 | 1802.39 | 21343500 | 0 | |
01/26/2010 | 1798.36 | 1825.95 | 1792.04 | 1803.86 | 23612600 | 0 | |
01/27/2010 | 1801.67 | 1823.80 | 1790.10 | 1818.90 | 24928800 | 0 | |
01/28/2010 | 1805.64 | 1805.85 | 1762.10 | 1771.10 | 28127100 | 0 | |
01/29/2010 | 1787.14 | 1789.93 | 1734.03 | 1741.04 | 30905800 | 0 | |
02/01/2010 | 1745.91 | 1760.72 | 1744.26 | 1760.72 | 22341400 | 0 | |
02/02/2010 | 1760.65 | 1780.17 | 1750.39 | 1776.92 | 24684700 | 0 | |
02/03/2010 | 1767.14 | 1787.89 | 1766.60 | 1784.70 | 23033500 | 0 | |
02/04/2010 | 1771.78 | 1775.37 | 1732.99 | 1732.99 | 28013900 | 0 | |
02/05/2010 | 1739.19 | 1748.77 | 1712.89 | 1746.12 | 28111000 | 0 | |
02/08/2010 | 1744.02 | 1755.65 | 1734.12 | 1734.88 | 20362800 | 0 | |
02/09/2010 | 1756.28 | 1768.58 | 1739.24 | 1753.84 | 22964200 | 0 | |
02/10/2010 | 1752.46 | 1760.61 | 1738.46 | 1749.76 | 20599400 | 0 | |
02/11/2010 | 1747.55 | 1780.05 | 1739.02 | 1775.74 | 21412600 | 0 | |
02/12/2010 | 1761.29 | 1783.70 | 1756.65 | 1779.11 | 22361800 | 0 | |
02/16/2010 | 1792.90 | 1802.48 | 1782.73 | 1802.06 | 20728500 | 0 | |
02/17/2010 | 1808.55 | 1811.20 | 1799.25 | 1810.86 | 21035300 | 0 | |
02/18/2010 | 1809.01 | 1825.82 | 1806.76 | 1823.39 | 20768200 | 0 | |
02/19/2010 | 1816.94 | 1830.38 | 1813.08 | 1823.32 | 21666600 | 0 | |
02/22/2010 | 1828.69 | 1829.18 | 1811.52 | 1817.63 | 19762900 | 0 | |
02/23/2010 | 1815.43 | 1817.96 | 1786.46 | 1793.82 | 23109100 | 0 | |
02/24/2010 | 1803.29 | 1819.50 | 1801.04 | 1812.51 | 21558100 | 0 | |
02/25/2010 | 1791.15 | 1815.94 | 1781.12 | 1812.91 | 23005300 | 0 | |
02/26/2010 | 1812.24 | 1822.20 | 1804.09 | 1818.68 | 22834300 | 0 | |
03/01/2010 | 1826.62 | 1848.10 | 1826.61 | 1846.40 | 25049400 | 0 | |
03/02/2010 | 1851.79 | 1862.64 | 1847.03 | 1851.21 | 28318700 | 0 | |
03/03/2010 | 1854.71 | 1861.15 | 1846.22 | 1851.57 | 26035100 | 0 | |
03/04/2010 | 1852.70 | 1860.76 | 1844.92 | 1859.72 | 21860200 | 0 | |
03/05/2010 | 1871.62 | 1889.68 | 1869.10 | 1888.56 | 24118800 | 0 | |
03/08/2010 | 1888.04 | 1894.75 | 1887.66 | 1890.89 | 23123100 | 0 | |
03/09/2010 | 1885.99 | 1911.38 | 1885.99 | 1901.38 | 26203600 | 0 | |
03/10/2010 | 1901.24 | 1920.66 | 1901.11 | 1917.35 | 25547400 | 0 | |
03/11/2010 | 1911.07 | 1923.81 | 1908.39 | 1923.81 | 22567900 | 0 | |
03/12/2010 | 1930.00 | 1930.17 | 1916.41 | 1924.43 | 20987800 | 0 | |
03/15/2010 | 1918.14 | 1924.49 | 1906.01 | 1920.09 | 19561700 | 0 | |
03/16/2010 | 1924.27 | 1933.96 | 1918.98 | 1932.24 | 22018800 | 0 | |
03/17/2010 | 1934.65 | 1945.90 | 1930.91 | 1936.22 | 22814100 | 0 | |
03/18/2010 | 1937.63 | 1945.28 | 1934.17 | 1943.94 | 21730600 | 0 | |
03/19/2010 | 1943.96 | 1949.14 | 1924.72 | 1932.43 | 30557600 | 0 | |
03/22/2010 | 1922.73 | 1956.48 | 1921.71 | 1949.59 | 24481300 | 0 | |
03/23/2010 | 1952.54 | 1964.14 | 1943.25 | 1963.20 | 24652300 | 0 | |
03/24/2010 | 1956.63 | 1958.60 | 1948.85 | 1951.84 | 24361000 | 0 | |
03/25/2010 | 1966.56 | 1976.38 | 1948.50 | 1949.15 | 27048700 | 0 | |
03/26/2010 | 1958.27 | 1965.52 | 1942.21 | 1952.63 | 23679300 | 0 | |
03/29/2010 | 1960.63 | 1968.43 | 1956.60 | 1961.22 | 19678500 | 0 | |
03/30/2010 | 1966.51 | 1974.47 | 1955.22 | 1967.96 | 21472700 | 0 | |
03/31/2010 | 1962.17 | 1969.90 | 1955.15 | 1958.34 | 23686900 | 0 | |
04/01/2010 | 1968.44 | 1979.49 | 1943.97 | 1959.56 | 23402700 | 0 | |
04/05/2010 | 1964.03 | 1981.07 | 1958.01 | 1977.83 | 21303400 | 0 | |
04/06/2010 | 1971.09 | 1988.04 | 1968.17 | 1981.95 | 22203900 | 0 | |
04/07/2010 | 1980.20 | 1987.34 | 1967.14 | 1977.30 | 29848500 | 0 | |
04/08/2010 | 1972.82 | 1984.90 | 1962.04 | 1980.73 | 24289000 | 0 | |
04/09/2010 | 1984.01 | 1994.48 | 1978.04 | 1994.43 | 22155300 | 0 | |
04/12/2010 | 1995.35 | 2000.56 | 1990.78 | 1995.65 | 21616500 | 0 | |
04/13/2010 | 1994.34 | 2006.51 | 1986.83 | 2003.81 | 26654200 | 0 | |
04/14/2010 | 2015.61 | 2029.06 | 2012.98 | 2028.82 | 31432700 | 0 | |
04/15/2010 | 2027.92 | 2040.49 | 2027.52 | 2038.64 | 28406600 | 0 | |
04/16/2010 | 2030.34 | 2037.47 | 2000.77 | 2012.84 | 29609500 | 0 | |
04/19/2010 | 2011.40 | 2018.93 | 1988.37 | 2013.53 | 22236500 | 0 | |
04/20/2010 | 2025.04 | 2027.44 | 2009.55 | 2023.60 | 21571000 | 0 | |
04/21/2010 | 2037.15 | 2040.83 | 2021.72 | 2034.53 | 27159000 | 0 | |
04/22/2010 | 2016.49 | 2047.11 | 2002.97 | 2045.16 | 28008400 | 0 | |
04/23/2010 | 2042.80 | 2055.63 | 2036.99 | 2055.33 | 25170100 | 0 | |
04/26/2010 | 2054.84 | 2059.42 | 2045.64 | 2049.09 | 24910400 | 0 | |
04/27/2010 | 2040.43 | 2049.90 | 2001.02 | 2006.25 | 28648100 | 0 | |
04/28/2010 | 2016.52 | 2017.92 | 1991.95 | 2007.59 | 27551900 | 0 | |
04/29/2010 | 2020.51 | 2045.86 | 2019.32 | 2042.89 | 30696400 | 0 | |
04/30/2010 | 2040.58 | 2044.39 | 2000.26 | 2000.63 | 28411300 | 0 | |
05/03/2010 | 2010.94 | 2039.52 | 2010.91 | 2031.60 | 23983700 | 0 | |
05/04/2010 | 2003.59 | 2003.59 | 1955.39 | 1968.97 | 30525900 | 0 | |
05/05/2010 | 1947.35 | 1971.10 | 1936.56 | 1958.26 | 30414800 | 0 | |
05/06/2010 | 1948.25 | 1964.10 | 1752.31 | 1893.75 | 45536000 | 0 | |
05/07/2010 | 1879.76 | 1901.89 | 1808.07 | 1849.44 | 42277200 | 0 | |
05/10/2010 | 1931.52 | 1942.64 | 1923.52 | 1942.61 | 28718000 | 0 | |
05/11/2010 | 1920.24 | 1966.48 | 1918.12 | 1940.48 | 25488400 | 0 | |
05/12/2010 | 1951.99 | 1977.42 | 1947.20 | 1975.58 | 23519000 | 0 | |
05/13/2010 | 1969.44 | 1983.13 | 1940.44 | 1945.52 | 23752500 | 0 | |
05/14/2010 | 1928.58 | 1929.91 | 1885.51 | 1907.10 | 26530200 | 0 | |
05/17/2010 | 1911.38 | 1920.75 | 1872.92 | 1915.45 | 24344800 | 0 | |
05/18/2010 | 1929.12 | 1933.25 | 1878.55 | 1887.06 | 24903100 | 0 | |
05/19/2010 | 1879.32 | 1894.41 | 1850.96 | 1873.42 | 26461600 | 0 | |
05/20/2010 | 1830.17 | 1839.99 | 1798.20 | 1800.12 | 34204200 | 0 | |
05/21/2010 | 1772.34 | 1834.69 | 1767.94 | 1822.77 | 33896700 | 0 | |
05/24/2010 | 1818.46 | 1841.11 | 1814.17 | 1815.28 | 21500200 | 0 | |
05/25/2010 | 1769.32 | 1818.28 | 1756.63 | 1815.68 | 29463800 | 0 | |
05/26/2010 | 1827.58 | 1850.80 | 1793.03 | 1796.47 | 30773000 | 0 | |
05/27/2010 | 1837.65 | 1863.87 | 1831.78 | 1862.71 | 24082200 | 0 | |
05/28/2010 | 1865.89 | 1867.72 | 1836.23 | 1852.39 | 21655900 | 0 | |
06/01/2010 | 1846.60 | 1878.04 | 1832.96 | 1835.04 | 21678100 | 0 | |
06/02/2010 | 1844.69 | 1879.59 | 1832.58 | 1879.59 | 21901400 | 0 | |
06/03/2010 | 1883.25 | 1898.93 | 1871.59 | 1895.66 | 22490500 | 0 | |
06/04/2010 | 1857.83 | 1879.31 | 1824.71 | 1832.04 | 23424800 | 0 | |
06/07/2010 | 1839.77 | 1845.30 | 1795.54 | 1798.16 | 22566700 | 0 | |
06/08/2010 | 1799.26 | 1805.84 | 1770.46 | 1795.70 | 26965800 | 0 | |
06/09/2010 | 1805.87 | 1823.21 | 1774.05 | 1778.92 | 23250600 | 0 | |
06/10/2010 | 1800.57 | 1831.81 | 1796.32 | 1830.09 | 21878400 | 0 | |
06/11/2010 | 1814.25 | 1848.62 | 1811.99 | 1847.15 | 18771200 | 0 | |
06/14/2010 | 1862.70 | 1876.94 | 1844.16 | 1845.48 | 19519100 | 0 | |
06/15/2010 | 1855.69 | 1898.79 | 1855.69 | 1897.48 | 22890600 | 0 | |
06/16/2010 | 1891.26 | 1913.21 | 1888.22 | 1905.31 | 19364000 | 0 | |
06/17/2010 | 1914.75 | 1916.24 | 1894.27 | 1910.65 | 18216800 | 0 | |
06/18/2010 | 1911.06 | 1925.20 | 1906.85 | 1913.48 | 20372300 | 0 | |
06/21/2010 | 1939.77 | 1939.77 | 1885.20 | 1895.84 | 19107000 | 0 | |
06/22/2010 | 1903.31 | 1917.26 | 1877.97 | 1880.54 | 19344500 | 0 | |
06/23/2010 | 1883.97 | 1889.73 | 1859.05 | 1874.42 | 19294500 | 0 | |
06/24/2010 | 1868.47 | 1871.13 | 1839.32 | 1844.59 | 20643600 | 0 | |
06/25/2010 | 1848.82 | 1857.31 | 1829.30 | 1838.52 | 35403500 | 0 | |
06/28/2010 | 1843.27 | 1852.66 | 1823.51 | 1836.00 | 18767400 | 0 | |
06/29/2010 | 1805.55 | 1807.09 | 1752.56 | 1764.06 | 28270900 | 0 | |
06/30/2010 | 1761.98 | 1776.61 | 1734.90 | 1739.14 | 22215600 | 0 | |
07/01/2010 | 1741.93 | 1747.25 | 1700.04 | 1734.41 | 27170700 | 0 | |
07/02/2010 | 1736.25 | 1742.36 | 1712.92 | 1728.34 | 16723200 | 0 | |
07/06/2010 | 1752.98 | 1763.88 | 1719.20 | 1734.68 | 21730300 | 0 | |
07/07/2010 | 1739.01 | 1790.18 | 1736.99 | 1789.72 | 21995000 | 0 | |
07/08/2010 | 1801.55 | 1805.83 | 1777.44 | 1798.31 | 20340300 | 0 | |
07/09/2010 | 1797.04 | 1815.24 | 1793.00 | 1814.79 | 15926100 | 0 | |
07/12/2010 | 1814.49 | 1831.62 | 1808.70 | 1821.03 | 17679700 | 0 | |
07/13/2010 | 1835.02 | 1851.25 | 1822.25 | 1845.03 | 22784800 | 0 | |
07/14/2010 | 1847.92 | 1863.52 | 1840.62 | 1853.41 | 22130100 | 0 | |
07/15/2010 | 1849.24 | 1860.35 | 1830.70 | 1856.24 | 20116000 | 0 | |
07/16/2010 | 1845.50 | 1850.73 | 1802.54 | 1803.48 | 21951500 | 0 | |
07/19/2010 | 1807.99 | 1822.71 | 1794.56 | 1819.28 | 21070810 | 0 | |
07/20/2010 | 1789.93 | 1841.16 | 1784.55 | 1840.67 | 19332700 | 0 | |
07/21/2010 | 1859.60 | 1859.85 | 1813.28 | 1817.30 | 22220300 | 0 | |
07/22/2010 | 1842.38 | 1870.41 | 1842.38 | 1863.10 | 22132200 | 0 | |
07/23/2010 | 1851.81 | 1875.38 | 1846.32 | 1875.38 | 24106000 | 0 | |
07/26/2010 | 1875.77 | 1890.40 | 1867.84 | 1890.40 | 24106000 | 0 | |
07/27/2010 | 1899.13 | 1900.15 | 1880.22 | 1888.81 | 20653900 | 0 | |
07/28/2010 | 1887.46 | 1894.69 | 1866.68 | 1872.62 | 18485200 | 0 | |
07/29/2010 | 1884.07 | 1887.41 | 1841.36 | 1860.30 | 23245900 | 0 | |
07/30/2010 | 1842.33 | 1874.64 | 1833.90 | 1864.00 | 21386100 | 0 | |
08/02/2010 | 1886.61 | 1902.67 | 1879.77 | 1898.99 | 19531000 | 0 | |
08/03/2010 | 1898.46 | 1898.63 | 1881.58 | 1891.81 | 19970300 | 0 | |
08/04/2010 | 1898.81 | 1911.01 | 1891.23 | 1909.20 | 20219800 | 0 | |
08/05/2010 | 1900.07 | 1907.80 | 1892.50 | 1904.95 | 17743000 | 0 | |
08/06/2010 | 1883.32 | 1905.01 | 1873.44 | 1902.88 | 17743000 | 0 | |
08/09/2010 | 1911.38 | 1918.78 | 1902.98 | 1915.17 | 16145800 | 0 | |
08/10/2010 | 1896.71 | 1908.73 | 1882.60 | 1899.24 | 20395900 | 0 | |
08/11/2010 | 1866.00 | 1866.00 | 1838.89 | 1845.38 | 22744600 | 0 | |
08/12/2010 | 1808.63 | 1839.24 | 1807.46 | 1832.17 | 21896800 | 0 | |
08/13/2010 | 1825.29 | 1832.46 | 1818.30 | 1818.80 | 16050400 | 0 | |
08/16/2010 | 1806.97 | 1834.05 | 1801.74 | 1821.51 | 16276200 | 0 | |
08/17/2010 | 1833.15 | 1860.68 | 1831.27 | 1845.37 | 17368700 | 0 | |
08/18/2010 | 1841.42 | 1862.37 | 1834.20 | 1850.80 | 16545600 | 0 | |
08/19/2010 | 1842.79 | 1847.62 | 1811.57 | 1823.00 | 20948000 | 0 | |
08/20/2010 | 1818.42 | 1829.92 | 1810.62 | 1825.75 | 19985000 | 0 | |
08/23/2010 | 1833.33 | 1842.79 | 1807.84 | 1808.31 | 16659000 | 0 | |
08/24/2010 | 1783.20 | 1793.43 | 1767.36 | 1775.27 | 21416500 | 0 | |
08/25/2010 | 1762.68 | 1798.38 | 1758.62 | 1790.88 | 20194800 | 0 | |
08/26/2010 | 1797.35 | 1800.62 | 1767.85 | 1769.02 | 18045100 | 0 | |
08/27/2010 | 1780.11 | 1794.29 | 1747.32 | 1791.64 | 21345500 | 0 | |
08/30/2010 | 1785.98 | 1798.47 | 1772.07 | 1772.07 | 15852000 | 0 | |
08/31/2010 | 1762.54 | 1781.47 | 1755.38 | 1767.43 | 20841100 | 0 | |
09/01/2010 | 1791.91 | 1824.66 | 1791.41 | 1820.05 | 21339700 | 0 | |
09/02/2010 | 1822.83 | 1840.58 | 1817.99 | 1840.58 | 16805900 | 0 | |
09/03/2010 | 1864.03 | 1870.31 | 1851.60 | 1870.31 | 16477900 | 0 | |
09/07/2010 | 1862.88 | 1870.06 | 1854.43 | 1856.50 | 16852400 | 0 | |
09/08/2010 | 1863.71 | 1887.17 | 1863.53 | 1880.00 | 20182100 | 0 | |
09/09/2010 | 1897.01 | 1897.93 | 1882.79 | 1886.14 | 17066500 | 0 | |
09/10/2010 | 1887.83 | 1895.92 | 1879.71 | 1892.34 | 16924700 | 0 | |
09/13/2010 | 1908.75 | 1924.61 | 1908.41 | 1921.67 | 19376300 | 0 | |
09/14/2010 | 1917.83 | 1938.01 | 1913.71 | 1928.59 | 20790300 | 0 | |
09/15/2010 | 1923.97 | 1942.34 | 1918.10 | 1939.60 | 20671300 | 0 | |
09/16/2010 | 1937.18 | 1949.39 | 1931.72 | 1948.11 | 18092800 | 0 | |
09/17/2010 | 1959.26 | 1961.01 | 1945.52 | 1955.83 | 24324800 | 0 | |
09/20/2010 | 1962.15 | 1992.80 | 1960.43 | 1989.43 | 19895200 | 0 | |
09/21/2010 | 1990.19 | 2002.79 | 1980.47 | 1989.11 | 21251000 | 0 | |
09/22/2010 | 1979.90 | 1996.45 | 1972.83 | 1982.76 | 21702100 | 0 | |
09/23/2010 | 1968.03 | 2002.46 | 1967.82 | 1982.15 | 19231100 | 0 | |
09/24/2010 | 2006.53 | 2023.85 | 2002.55 | 2023.84 | 19933800 | 0 | |
09/27/2010 | 2021.68 | 2026.42 | 2010.53 | 2010.99 | 18731200 | 0 | |
09/28/2010 | 2013.57 | 2017.57 | 1979.74 | 2012.43 | 21257300 | 0 | |
09/29/2010 | 2008.14 | 2017.24 | 2000.91 | 2009.08 | 20779300 | 0 | |
09/30/2010 | 2021.49 | 2029.65 | 1986.33 | 1998.04 | 24183000 | 0 | |
10/01/2010 | 2014.47 | 2017.23 | 1987.71 | 1996.60 | 19326500 | 0 | |
10/04/2010 | 1990.13 | 1997.67 | 1963.68 | 1975.33 | 19019800 | 0 | |
10/05/2010 | 1996.38 | 2026.46 | 1996.21 | 2024.63 | 22034700 | 0 | |
10/06/2010 | 2021.21 | 2024.92 | 1992.65 | 2006.52 | 22034700 | 0 | |
10/07/2010 | 2016.08 | 2017.44 | 1996.25 | 2011.63 | 18462400 | 0 | |
10/08/2010 | 2014.99 | 2030.89 | 1999.89 | 2027.03 | 20009800 | 0 | |
10/11/2010 | 2028.53 | 2037.12 | 2021.43 | 2026.98 | 15399900 | 0 | |
10/12/2010 | 2023.75 | 2045.08 | 2007.13 | 2041.55 | 19609200 | 0 | |
10/13/2010 | 2052.50 | 2067.06 | 2048.05 | 2057.25 | 22944500 | 0 | |
10/14/2010 | 2058.35 | 2062.26 | 2043.70 | 2054.51 | 20145400 | 0 | |
10/15/2010 | 2078.63 | 2097.73 | 2062.84 | 2097.73 | 22328100 | 0 | |
10/18/2010 | 2100.21 | 2105.07 | 2091.15 | 2104.15 | 17247100 | 0 | |
10/19/2010 | 2063.96 | 2105.07 | 2054.61 | 2069.73 | 22418400 | 0 | |
10/20/2010 | 2075.47 | 2100.16 | 2072.54 | 2085.75 | 20167700 | 0 | |
10/21/2010 | 2097.17 | 2106.24 | 2069.45 | 2090.10 | 21354800 | 0 | |
10/22/2010 | 2089.22 | 2105.44 | 2086.89 | 2104.21 | 16481800 | 0 | |
10/25/2010 | 2113.23 | 2127.26 | 2112.28 | 2113.55 | 17463200 | 0 | |
10/26/2010 | 2100.53 | 2123.81 | 2094.84 | 2119.05 | 19143500 | 0 | |
10/27/2010 | 2108.11 | 2127.21 | 2104.99 | 2125.88 | 20132400 | 0 | |
10/28/2010 | 2135.14 | 2135.69 | 2112.09 | 2129.73 | 19983400 | 0 | |
10/29/2010 | 2126.76 | 2137.33 | 2124.45 | 2124.45 | 20687000 | 0 | |
11/01/2010 | 2135.57 | 2148.07 | 2117.59 | 2128.42 | 19047900 | 0 | |
11/02/2010 | 2146.98 | 2155.46 | 2141.62 | 2151.72 | 19149800 | 0 | |
11/03/2010 | 2151.19 | 2159.68 | 2132.69 | 2158.36 | 19904100 | 0 | |
11/04/2010 | 2183.10 | 2193.66 | 2179.06 | 2187.80 | 24920500 | 0 | |
11/05/2010 | 2188.32 | 2191.24 | 2179.86 | 2186.71 | 20928500 | 0 | |
11/08/2010 | 2179.70 | 2191.49 | 2176.67 | 2188.94 | 17993300 | 0 | |
11/09/2010 | 2195.78 | 2200.16 | 2166.96 | 2176.88 | 21573700 | 0 | |
11/10/2010 | 2178.36 | 2189.38 | 2162.63 | 2187.74 | 19989300 | 0 | |
11/11/2010 | 2153.82 | 2177.21 | 2145.09 | 2173.11 | 25599800 | 0 | |
11/12/2010 | 2161.66 | 2171.23 | 2122.42 | 2137.95 | 21917900 | 0 | |
11/15/2010 | 2147.06 | 2152.89 | 2129.69 | 2131.48 | 18522100 | 0 | |
11/16/2010 | 2114.43 | 2126.16 | 2085.27 | 2093.63 | 22340900 | 0 | |
11/17/2010 | 2093.72 | 2111.06 | 2090.34 | 2100.00 | 18162600 | 0 | |
11/18/2010 | 2124.79 | 2147.97 | 2121.86 | 2134.77 | 20466600 | 0 | |
11/19/2010 | 2129.61 | 2138.88 | 2121.11 | 2135.27 | 18396700 | 0 | |
11/22/2010 | 2126.40 | 2151.00 | 2121.74 | 2150.86 | 18505700 | 0 | |
11/23/2010 | 2128.19 | 2132.69 | 2105.61 | 2116.61 | 18922600 | 0 | |
11/24/2010 | 2138.24 | 2165.15 | 2138.15 | 2160.52 | 16346400 | 0 | |
11/26/2010 | 2146.38 | 2160.55 | 2142.69 | 2153.91 | 6239800 | 0 | |
11/29/2010 | 2144.04 | 2150.71 | 2118.94 | 2144.56 | 16832600 | 0 | |
11/30/2010 | 2119.47 | 2131.50 | 2110.24 | 2117.33 | 23174800 | 0 | |
12/01/2010 | 2150.64 | 2173.42 | 2150.64 | 2162.83 | 21099400 | 0 | |
12/02/2010 | 2166.57 | 2187.82 | 2164.53 | 2185.30 | 20381300 | 0 | |
12/03/2010 | 2177.11 | 2192.89 | 2176.28 | 2191.17 | 18104000 | 0 | |
12/06/2010 | 2192.12 | 2193.86 | 2183.03 | 2189.81 | 16170300 | 0 | |
12/07/2010 | 2214.99 | 2215.28 | 2188.74 | 2189.35 | 19062900 | 0 | |
12/08/2010 | 2195.33 | 2201.34 | 2182.99 | 2200.60 | 17634600 | 0 | |
12/09/2010 | 2210.73 | 2213.01 | 2193.92 | 2201.57 | 19249800 | 0 | |
12/10/2010 | 2206.47 | 2217.48 | 2199.69 | 2215.34 | 17367300 | 0 | |
12/13/2010 | 2223.89 | 2225.22 | 2207.02 | 2207.45 | 18353300 | 0 | |
12/14/2010 | 2213.23 | 2220.42 | 2205.21 | 2212.59 | 18532700 | 0 | |
12/15/2010 | 2210.51 | 2223.67 | 2196.88 | 2202.45 | 18639800 | 0 | |
12/16/2010 | 2205.27 | 2221.98 | 2198.86 | 2218.02 | 17352900 | 0 | |
12/17/2010 | 2222.01 | 2227.04 | 2217.11 | 2218.29 | 24218300 | 0 | |
12/20/2010 | 2225.41 | 2230.55 | 2206.30 | 2223.04 | 17079500 | 0 | |
12/21/2010 | 2230.61 | 2235.58 | 2226.25 | 2234.57 | 16475500 | 0 | |
12/22/2010 | 2234.60 | 2238.92 | 2231.97 | 2235.91 | 16140400 | 0 | |
12/23/2010 | 2232.84 | 2235.11 | 2225.29 | 2230.27 | 12702900 | 0 | |
12/27/2010 | 2223.76 | 2234.42 | 2208.80 | 2229.86 | 10971000 | 0 | |
12/28/2010 | 2234.56 | 2236.17 | 2222.76 | 2227.42 | 11302000 | 0 | |
12/29/2010 | 2232.33 | 2236.19 | 2229.87 | 2231.64 | 11221500 | 0 | |
12/30/2010 | 2230.39 | 2232.38 | 2222.77 | 2225.72 | 10743500 | 0 | |
12/31/2010 | 2223.28 | 2225.00 | 2209.38 | 2217.86 | 10266000 | 0 | |
01/03/2011 | 2238.66 | 2268.30 | 2237.79 | 2254.23 | 19196600 | 0 | |
01/04/2011 | 2261.65 | 2263.03 | 2237.73 | 2251.46 | 20154400 | 0 | |
01/05/2011 | 2245.40 | 2271.08 | 2243.88 | 2270.40 | 20607500 | 0 | |
01/06/2011 | 2272.33 | 2279.45 | 2268.59 | 2277.51 | 20954900 | 0 | |
01/07/2011 | 2280.13 | 2282.87 | 2254.22 | 2276.70 | 19762200 | 0 | |
01/10/2011 | 2270.65 | 2288.64 | 2265.00 | 2284.38 | 18688700 | 0 | |
01/11/2011 | 2294.66 | 2296.15 | 2279.48 | 2288.73 | 18931000 | 0 | |
01/12/2011 | 2298.63 | 2304.88 | 2289.05 | 2304.88 | 18739600 | 0 | |
01/13/2011 | 2303.60 | 2310.82 | 2298.62 | 2305.53 | 19239000 | 0 | |
01/14/2011 | 2304.37 | 2323.43 | 2300.25 | 2323.43 | 20202100 | 0 | |
01/18/2011 | 2300.93 | 2331.32 | 2299.37 | 2328.79 | 20201900 | 0 | |
01/19/2011 | 2329.93 | 2331.63 | 2294.89 | 2303.32 | 21309300 | 0 | |
01/20/2011 | 2292.17 | 2295.24 | 2268.59 | 2286.08 | 23232500 | 0 | |
01/21/2011 | 2295.15 | 2301.05 | 2267.17 | 2268.32 | 19169600 | 0 | |
01/24/2011 | 2271.73 | 2300.39 | 2268.72 | 2300.39 | 18713000 | 0 | |
01/25/2011 | 2288.50 | 2304.04 | 2283.79 | 2304.03 | 19361200 | 0 | |
01/26/2011 | 2306.99 | 2321.22 | 2300.11 | 2314.19 | 20314100 | 0 | |
01/27/2011 | 2322.33 | 2336.04 | 2319.23 | 2330.07 | 20205500 | 0 | |
01/28/2011 | 2314.21 | 2314.35 | 2260.60 | 2270.51 | 23711400 | 0 | |
01/31/2011 | 2274.22 | 2287.50 | 2258.05 | 2281.91 | 19523100 | 0 | |
02/01/2011 | 2298.37 | 2329.34 | 2296.74 | 2324.95 | 22559900 | 0 | |
02/02/2011 | 2317.89 | 2328.80 | 2316.22 | 2321.09 | 20246000 | 0 | |
02/03/2011 | 2316.67 | 2327.24 | 2297.79 | 2323.07 | 19412600 | 0 | |
02/04/2011 | 2324.18 | 2338.66 | 2318.27 | 2338.20 | 19567100 | 0 | |
02/07/2011 | 2340.44 | 2360.82 | 2338.87 | 2349.20 | 17680900 | 0 | |
02/08/2011 | 2348.53 | 2363.76 | 2344.86 | 2363.61 | 18030100 | 0 | |
02/09/2011 | 2359.81 | 2367.19 | 2352.46 | 2360.95 | 19308200 | 0 | |
02/10/2011 | 2343.79 | 2366.28 | 2341.81 | 2364.35 | 24975400 | 0 | |
02/11/2011 | 2357.77 | 2381.40 | 2353.28 | 2379.15 | 20667000 | 0 | |
02/14/2011 | 2379.52 | 2388.63 | 2378.16 | 2385.60 | 19647800 | 0 | |
02/15/2011 | 2380.16 | 2384.81 | 2371.19 | 2381.92 | 20062200 | 0 | |
02/16/2011 | 2389.51 | 2403.52 | 2387.66 | 2397.94 | 22769800 | 0 | |
02/17/2011 | 2384.69 | 2400.89 | 2384.22 | 2397.57 | 19393200 | 0 | |
02/18/2011 | 2396.75 | 2400.47 | 2382.39 | 2392.47 | 21094600 | 0 | |
02/22/2011 | 2353.81 | 2366.43 | 2318.40 | 2322.86 | 22621000 | 0 | |
02/23/2011 | 2321.44 | 2329.13 | 2284.65 | 2300.94 | 24791500 | 0 | |
02/24/2011 | 2306.94 | 2321.20 | 2285.44 | 2313.31 | 20652900 | 0 | |
02/25/2011 | 2326.13 | 2349.51 | 2325.71 | 2346.29 | 18678200 | 0 | |
02/28/2011 | 2354.87 | 2362.79 | 2338.21 | 2350.99 | 20095000 | 0 | |
03/01/2011 | 2359.78 | 2359.98 | 2308.05 | 2315.26 | 22128600 | 0 | |
03/02/2011 | 2314.28 | 2340.80 | 2311.99 | 2326.77 | 19869000 | 0 | |
03/03/2011 | 2350.52 | 2375.67 | 2350.18 | 2371.76 | 19903800 | 0 | |
03/04/2011 | 2370.34 | 2371.23 | 2344.62 | 2359.96 | 18979000 | 0 | |
03/07/2011 | 2367.92 | 2370.91 | 2307.39 | 2328.07 | 21899700 | 0 | |
03/08/2011 | 2325.13 | 2347.51 | 2310.96 | 2337.55 | 18355400 | 0 | |
03/09/2011 | 2328.80 | 2330.68 | 2309.28 | 2322.69 | 19967000 | 0 | |
03/10/2011 | 2295.09 | 2300.53 | 2276.12 | 2284.29 | 23633300 | 0 | |
03/11/2011 | 2275.29 | 2305.97 | 2275.07 | 2299.26 | 20175100 | 0 | |
03/14/2011 | 2286.77 | 2302.92 | 2274.08 | 2290.72 | 17820700 | 0 | |
03/15/2011 | 2218.30 | 2271.58 | 2217.43 | 2259.62 | 23598300 | 0 | |
03/16/2011 | 2240.83 | 2252.13 | 2188.92 | 2202.97 | 25960000 | 0 | |
03/17/2011 | 2238.85 | 2247.93 | 2223.13 | 2225.24 | 19943600 | 0 | |
03/18/2011 | 2249.18 | 2249.39 | 2217.95 | 2221.07 | 19869000 | 0 | |
03/21/2011 | 2250.89 | 2273.11 | 2249.46 | 2262.70 | 17510600 | 0 | |
03/22/2011 | 2264.07 | 2266.09 | 2253.08 | 2257.96 | 16574300 | 0 | |
03/23/2011 | 2251.49 | 2276.62 | 2234.94 | 2270.50 | 17699500 | 0 | |
03/24/2011 | 2287.01 | 2315.56 | 2275.65 | 2312.09 | 19541800 | 0 | |
03/25/2011 | 2319.07 | 2331.63 | 2314.02 | 2316.36 | 17899520 | 0 | |
03/28/2011 | 2325.13 | 2326.12 | 2303.06 | 2303.10 | 16423080 | 0 | |
03/29/2011 | 2299.27 | 2325.54 | 2291.78 | 2325.54 | 15842760 | 0 | |
03/30/2011 | 2338.41 | 2340.39 | 2326.79 | 2336.52 | 17806530 | 0 | |
03/31/2011 | 2332.74 | 2342.24 | 2329.62 | 2338.99 | 18826320 | 0 | |
04/01/2011 | 2352.47 | 2359.16 | 2334.95 | 2342.92 | 20791450 | 0 | |
04/04/2011 | 2347.71 | 2350.34 | 2324.02 | 2334.54 | 16685390 | 0 | |
04/05/2011 | 2330.12 | 2342.34 | 2323.41 | 2327.87 | 19220190 | 0 | |
04/06/2011 | 2343.37 | 2352.25 | 2320.32 | 2332.34 | 19686620 | 0 | |
04/07/2011 | 2331.74 | 2346.86 | 2315.83 | 2332.88 | 17498830 | 0 | |
04/08/2011 | 2342.74 | 2345.41 | 2313.46 | 2321.18 | 16237390 | 0 | |
04/11/2011 | 2330.26 | 2333.98 | 2305.53 | 2314.50 | 20176180 | 0 | |
04/12/2011 | 2302.89 | 2308.20 | 2288.68 | 2298.30 | 17697780 | 0 | |
04/13/2011 | 2312.80 | 2322.60 | 2298.82 | 2316.63 | 16989370 | 0 | |
04/14/2011 | 2301.27 | 2315.22 | 2291.79 | 2311.25 | 16610130 | 0 | |
04/15/2011 | 2304.46 | 2316.82 | 2293.53 | 2307.58 | 17596610 | 0 | |
04/18/2011 | 2281.92 | 2293.08 | 2254.88 | 2292.34 | 17499830 | 0 | |
04/19/2011 | 2297.00 | 2306.77 | 2286.59 | 2306.77 | 16418410 | 0 | |
04/20/2011 | 2344.21 | 2360.69 | 2344.21 | 2357.76 | 20412520 | 0 | |
04/21/2011 | 2381.20 | 2381.20 | 2370.28 | 2377.30 | 18365260 | 0 | |
04/25/2011 | 2377.91 | 2385.03 | 2375.12 | 2383.72 | 14648910 | 0 | |
04/26/2011 | 2389.24 | 2405.23 | 2384.80 | 2396.03 | 20136170 | 0 | |
04/27/2011 | 2402.45 | 2415.85 | 2390.46 | 2413.59 | 20341490 | 0 | |
04/28/2011 | 2404.96 | 2411.98 | 2398.93 | 2409.90 | 19440960 | 0 | |
04/29/2011 | 2405.05 | 2415.56 | 2403.25 | 2404.08 | 26647260 | 0 | |
05/02/2011 | 2410.24 | 2417.83 | 2397.48 | 2404.24 | 20135950 | 0 | |
05/03/2011 | 2401.80 | 2404.12 | 2377.33 | 2392.80 | 21809060 | 0 | |
05/04/2011 | 2392.16 | 2398.46 | 2367.68 | 2387.51 | 21696490 | 0 | |
05/05/2011 | 2376.46 | 2402.05 | 2366.73 | 2375.21 | 21544480 | 0 | |
05/06/2011 | 2395.92 | 2411.63 | 2376.15 | 2383.18 | 19706410 | 0 | |
05/09/2011 | 2384.20 | 2399.68 | 2376.96 | 2390.97 | 16107030 | 0 | |
05/10/2011 | 2397.20 | 2414.58 | 2394.84 | 2411.35 | 19748110 | 0 | |
05/11/2011 | 2408.15 | 2415.90 | 2377.43 | 2393.08 | 21967730 | 0 | |
05/12/2011 | 2384.14 | 2410.45 | 2372.19 | 2407.89 | 21494810 | 0 | |
05/13/2011 | 2403.06 | 2406.01 | 2378.76 | 2379.24 | 18592110 | 0 | |
05/16/2011 | 2368.47 | 2375.36 | 2332.84 | 2337.85 | 20105400 | 0 | |
05/17/2011 | 2325.86 | 2343.73 | 2320.33 | 2343.51 | 21498650 | 0 | |
05/18/2011 | 2340.69 | 2366.40 | 2337.48 | 2362.95 | 18380570 | 0 | |
05/19/2011 | 2369.06 | 2374.22 | 2355.40 | 2369.67 | 17125470 | 0 | |
05/20/2011 | 2365.49 | 2368.99 | 2348.73 | 2351.43 | 17448180 | 0 | |
05/23/2011 | 2318.16 | 2325.86 | 2306.43 | 2316.78 | 17505990 | 0 | |
05/24/2011 | 2321.59 | 2322.63 | 2302.36 | 2303.55 | 18347500 | 0 | |
05/25/2011 | 2299.49 | 2321.51 | 2298.72 | 2310.95 | 18402180 | 0 | |
05/26/2011 | 2306.44 | 2332.02 | 2306.11 | 2325.93 | 18577790 | 0 | |
05/27/2011 | 2328.65 | 2339.10 | 2327.32 | 2336.09 | 16244330 | 0 | |
05/31/2011 | 2359.05 | 2372.54 | 2347.23 | 2372.54 | 25803680 | 0 | |
06/01/2011 | 2368.29 | 2373.82 | 2321.00 | 2322.48 | 22235490 | 0 | |
06/02/2011 | 2325.56 | 2335.66 | 2314.69 | 2326.70 | 18654180 | 0 | |
06/03/2011 | 2301.40 | 2317.93 | 2289.41 | 2292.31 | 18889910 | 0 | |
06/06/2011 | 2288.61 | 2299.40 | 2273.24 | 2274.48 | 18395670 | 0 | |
06/07/2011 | 2279.55 | 2288.76 | 2268.06 | 2268.96 | 18107340 | 0 | |
06/08/2011 | 2264.40 | 2268.00 | 2246.62 | 2252.89 | 20318130 | 0 | |
06/09/2011 | 2253.23 | 2267.76 | 2246.49 | 2256.65 | 16683550 | 0 | |
06/10/2011 | 2249.40 | 2250.89 | 2220.83 | 2221.09 | 19226210 | 0 | |
06/13/2011 | 2225.21 | 2234.22 | 2214.37 | 2222.28 | 18162160 | 0 | |
06/14/2011 | 2240.39 | 2256.46 | 2240.39 | 2250.34 | 16626250 | 0 | |
06/15/2011 | 2229.81 | 2243.22 | 2204.15 | 2209.01 | 19286310 | 0 | |
06/16/2011 | 2209.75 | 2216.74 | 2180.94 | 2199.93 | 19125810 | 0 | |
06/17/2011 | 2220.04 | 2222.51 | 2186.78 | 2192.96 | 24393560 | 0 | |
06/20/2011 | 2187.21 | 2210.64 | 2186.77 | 2204.36 | 15906280 | 0 | |
06/21/2011 | 2210.97 | 2253.27 | 2203.71 | 2251.82 | 18124480 | 0 | |
06/22/2011 | 2243.21 | 2254.64 | 2234.83 | 2235.75 | 15798410 | 0 | |
06/23/2011 | 2210.49 | 2256.70 | 2204.47 | 2255.05 | 19838080 | 0 | |
06/24/2011 | 2245.49 | 2246.96 | 2213.10 | 2217.06 | 32771350 | 0 | |
06/27/2011 | 2217.63 | 2263.21 | 2215.14 | 2252.24 | 16729480 | 0 | |
06/28/2011 | 2256.52 | 2286.92 | 2254.94 | 2285.75 | 16328580 | 0 | |
06/29/2011 | 2290.50 | 2299.32 | 2278.85 | 2294.43 | 17598740 | 0 | |
06/30/2011 | 2303.00 | 2327.36 | 2302.67 | 2325.07 | 18330280 | 0 | |
07/01/2011 | 2326.16 | 2363.36 | 2320.57 | 2361.39 | 16107370 | 0 | |
07/05/2011 | 2363.08 | 2374.41 | 2357.31 | 2371.21 | 15119940 | 0 | |
07/06/2011 | 2368.75 | 2383.77 | 2361.47 | 2378.58 | 15940480 | 0 | |
07/07/2011 | 2396.64 | 2418.99 | 2394.55 | 2412.89 | 18237760 | 0 | |
07/08/2011 | 2390.16 | 2405.92 | 2379.14 | 2405.89 | 15438160 | 0 | |
07/11/2011 | 2380.56 | 2392.09 | 2354.12 | 2362.00 | 17215970 | 0 | |
07/12/2011 | 2362.19 | 2366.35 | 2342.13 | 2343.79 | 19354810 | 0 | |
07/13/2011 | 2360.43 | 2377.34 | 2345.80 | 2352.43 | 18120620 | 0 | |
07/14/2011 | 2358.89 | 2370.72 | 2318.20 | 2325.06 | 18896920 | 0 | |
07/15/2011 | 2351.81 | 2357.36 | 2336.13 | 2356.67 | 17589750 | 0 | |
07/18/2011 | 2346.53 | 2354.56 | 2322.62 | 2344.01 | 17027450 | 0 | |
07/19/2011 | 2367.81 | 2400.58 | 2367.81 | 2398.17 | 18130310 | 0 | |
07/20/2011 | 2411.71 | 2412.39 | 2384.50 | 2387.80 | 18029870 | 0 | |
07/21/2011 | 2389.56 | 2417.13 | 2377.82 | 2404.24 | 22195290 | 0 | |
07/22/2011 | 2403.20 | 2432.84 | 2402.06 | 2429.50 | 16205520 | 0 | |
07/25/2011 | 2408.65 | 2437.42 | 2406.17 | 2424.15 | 15682370 | 0 | |
07/26/2011 | 2423.16 | 2438.44 | 2418.52 | 2429.45 | 17041110 | 0 | |
07/27/2011 | 2414.36 | 2416.22 | 2362.12 | 2367.16 | 22983130 | 0 | |
07/28/2011 | 2367.44 | 2401.25 | 2359.87 | 2371.77 | 20133920 | 0 | |
07/29/2011 | 2349.30 | 2388.24 | 2341.82 | 2362.81 | 22267200 | 0 | |
08/01/2011 | 2391.42 | 2396.50 | 2325.17 | 2354.05 | 21351450 | 0 | |
08/02/2011 | 2340.73 | 2352.48 | 2291.37 | 2292.85 | 22936730 | 0 | |
08/03/2011 | 2294.94 | 2316.73 | 2254.91 | 2312.78 | 24986940 | 0 | |
08/04/2011 | 2275.30 | 2284.30 | 2207.05 | 2207.20 | 31690870 | 0 | |
08/05/2011 | 2227.49 | 2240.68 | 2131.52 | 2194.38 | 35683392 | 0 | |
08/08/2011 | 2127.87 | 2162.78 | 2060.29 | 2060.29 | 38116608 | 0 | |
08/09/2011 | 2095.99 | 2161.75 | 2034.92 | 2160.79 | 36387632 | 0 | |
08/10/2011 | 2110.14 | 2142.31 | 2070.24 | 2073.09 | 32272220 | 0 | |
08/11/2011 | 2108.92 | 2187.48 | 2091.91 | 2167.07 | 30259890 | 0 | |
08/12/2011 | 2176.54 | 2195.25 | 2154.86 | 2182.05 | 21631370 | 0 | |
08/15/2011 | 2189.49 | 2214.12 | 2180.86 | 2214.12 | 18817990 | 0 | |
08/16/2011 | 2190.14 | 2211.90 | 2165.04 | 2194.27 | 19939430 | 0 | |
08/17/2011 | 2193.30 | 2214.26 | 2158.95 | 2181.62 | 18363520 | 0 | |
08/18/2011 | 2116.79 | 2118.61 | 2055.18 | 2073.03 | 26682210 | 0 | |
08/19/2011 | 2053.01 | 2102.88 | 2035.30 | 2038.22 | 23089220 | 0 | |
08/22/2011 | 2084.27 | 2084.83 | 2038.14 | 2044.73 | 18918480 | 0 | |
08/23/2011 | 2059.03 | 2129.27 | 2050.19 | 2129.27 | 20817040 | 0 | |
08/24/2011 | 2121.52 | 2148.22 | 2105.31 | 2145.04 | 18216690 | 0 | |
08/25/2011 | 2141.86 | 2153.71 | 2102.50 | 2108.21 | 17127240 | 0 | |
08/26/2011 | 2101.91 | 2169.41 | 2082.04 | 2161.97 | 17863420 | 0 | |
08/29/2011 | 2188.67 | 2224.50 | 2187.72 | 2223.96 | 15802730 | 0 | |
08/30/2011 | 2212.07 | 2250.10 | 2202.45 | 2237.69 | 18028840 | 0 | |
08/31/2011 | 2248.19 | 2268.07 | 2222.48 | 2241.01 | 19665550 | 0 | |
09/01/2011 | 2245.01 | 2263.94 | 2217.02 | 2219.05 | 16923680 | 0 | |
09/02/2011 | 2178.11 | 2189.76 | 2156.99 | 2167.83 | 15207400 | 0 | |
09/06/2011 | 2116.48 | 2171.39 | 2112.84 | 2167.60 | 16726690 | 0 | |
09/07/2011 | 2198.61 | 2223.80 | 2193.83 | 2223.75 | 17529260 | 0 | |
09/08/2011 | 2212.71 | 2244.51 | 2206.79 | 2214.29 | 19233300 | 0 | |
09/09/2011 | 2197.72 | 2206.49 | 2151.35 | 2163.66 | 20045220 | 0 | |
09/12/2011 | 2145.78 | 2192.28 | 2139.58 | 2191.84 | 19239420 | 0 | |
09/13/2011 | 2197.66 | 2225.40 | 2189.83 | 2220.58 | 18830610 | 0 | |
09/14/2011 | 2233.66 | 2277.92 | 2210.63 | 2252.75 | 22538300 | 0 | |
09/15/2011 | 2273.22 | 2289.69 | 2254.47 | 2286.56 | 19180140 | 0 | |
09/16/2011 | 2284.28 | 2308.96 | 2283.43 | 2306.09 | 27794950 | 0 | |
09/19/2011 | 2277.64 | 2319.73 | 2260.24 | 2308.76 | 18230230 | 0 | |
09/20/2011 | 2318.55 | 2337.70 | 2293.06 | 2295.89 | 18542510 | 0 | |
09/21/2011 | 2308.41 | 2321.22 | 2257.55 | 2258.30 | 20990770 | 0 | |
09/22/2011 | 2196.63 | 2219.72 | 2151.48 | 2184.59 | 27789680 | 0 | |
09/23/2011 | 2165.75 | 2216.75 | 2165.62 | 2206.86 | 19122170 | 0 | |
09/26/2011 | 2216.66 | 2237.13 | 2170.14 | 2234.28 | 18993010 | 0 | |
09/27/2011 | 2270.69 | 2290.71 | 2241.75 | 2253.55 | 20274870 | 0 | |
09/28/2011 | 2266.29 | 2281.09 | 2218.77 | 2220.84 | 18577800 | 0 | |
09/29/2011 | 2255.55 | 2258.96 | 2160.20 | 2197.68 | 21979750 | 0 | |
09/30/2011 | 2167.24 | 2185.61 | 2139.17 | 2139.18 | 19691640 | 0 | |
10/03/2011 | 2128.02 | 2153.95 | 2084.30 | 2085.04 | 24602530 | 0 | |
10/04/2011 | 2064.01 | 2131.31 | 2042.90 | 2129.21 | 29730530 | 0 | |
10/05/2011 | 2121.03 | 2187.56 | 2106.62 | 2182.77 | 23768950 | 0 | |
10/06/2011 | 2181.58 | 2218.30 | 2169.57 | 2217.99 | 21808780 | 0 | |
10/07/2011 | 2217.51 | 2227.38 | 2190.26 | 2202.76 | 20200060 | 0 | |
10/10/2011 | 2241.17 | 2278.74 | 2237.48 | 2278.65 | 15293450 | 0 | |
10/11/2011 | 2272.64 | 2300.70 | 2269.54 | 2294.92 | 15921240 | 0 | |
10/12/2011 | 2316.76 | 2331.91 | 2305.31 | 2307.18 | 18920690 | 0 | |
10/13/2011 | 2300.86 | 2330.64 | 2299.73 | 2326.88 | 16117780 | 0 | |
10/14/2011 | 2360.00 | 2371.94 | 2344.74 | 2371.94 | 15977980 | 0 | |
10/17/2011 | 2359.53 | 2367.21 | 2322.53 | 2334.38 | 16288600 | 0 | |
10/18/2011 | 2331.98 | 2375.26 | 2309.88 | 2364.87 | 18483210 | 0 | |
10/19/2011 | 2348.52 | 2357.55 | 2310.65 | 2316.81 | 19128950 | 0 | |
10/20/2011 | 2317.34 | 2317.34 | 2274.49 | 2306.29 | 19597230 | 0 | |
10/21/2011 | 2332.21 | 2349.79 | 2314.77 | 2335.93 | 19918730 | 0 | |
10/24/2011 | 2341.71 | 2389.91 | 2341.15 | 2384.42 | 18319940 | 0 | |
10/25/2011 | 2375.49 | 2375.53 | 2332.18 | 2335.87 | 17126860 | 0 | |
10/26/2011 | 2349.85 | 2355.02 | 2291.78 | 2334.79 | 20308540 | 0 | |
10/27/2011 | 2390.69 | 2412.52 | 2365.91 | 2399.83 | 27337030 | 0 | |
10/28/2011 | 2386.02 | 2404.80 | 2384.97 | 2401.29 | 18096130 | 0 | |
10/31/2011 | 2376.99 | 2389.29 | 2359.85 | 2360.08 | 17289880 | 0 | |
11/01/2011 | 2301.11 | 2321.36 | 2287.74 | 2298.37 | 22017940 | 0 | |
11/02/2011 | 2321.90 | 2329.06 | 2298.71 | 2318.32 | 18661340 | 0 | |
11/03/2011 | 2340.14 | 2369.77 | 2311.20 | 2367.71 | 20263620 | 0 | |
11/04/2011 | 2353.51 | 2364.37 | 2331.46 | 2356.32 | 18654290 | 0 | |
11/07/2011 | 2353.82 | 2372.72 | 2329.68 | 2371.04 | 16495160 | 0 | |
11/08/2011 | 2386.19 | 2402.51 | 2362.23 | 2400.01 | 17808430 | 0 | |
11/09/2011 | 2346.74 | 2354.90 | 2307.78 | 2314.10 | 20802610 | 0 | |
11/10/2011 | 2338.60 | 2338.91 | 2290.53 | 2312.07 | 18258620 | 0 | |
11/11/2011 | 2336.44 | 2363.12 | 2330.63 | 2355.78 | 15427880 | 0 | |
11/14/2011 | 2350.91 | 2362.46 | 2333.55 | 2341.32 | 13404530 | 0 | |
11/15/2011 | 2334.24 | 2375.10 | 2331.75 | 2366.24 | 16315770 | 0 | |
11/16/2011 | 2345.27 | 2365.13 | 2322.05 | 2324.37 | 19007120 | 0 | |
11/17/2011 | 2320.64 | 2320.81 | 2257.92 | 2272.09 | 21051550 | 0 | |
11/18/2011 | 2273.64 | 2274.62 | 2250.94 | 2253.95 | 16945860 | 0 | |
11/21/2011 | 2219.88 | 2225.54 | 2188.14 | 2211.14 | 19973150 | 0 | |
11/22/2011 | 2205.31 | 2224.04 | 2191.87 | 2216.33 | 17350440 | 0 | |
11/23/2011 | 2199.46 | 2203.14 | 2166.54 | 2166.54 | 16624930 | 0 | |
11/25/2011 | 2159.94 | 2182.28 | 2150.71 | 2150.81 | 6694330 | 0 | |
11/28/2011 | 2207.68 | 2227.81 | 2206.69 | 2224.22 | 15646790 | 0 | |
11/29/2011 | 2225.12 | 2240.63 | 2205.77 | 2211.39 | 15458350 | 0 | |
11/30/2011 | 2270.28 | 2295.35 | 2264.72 | 2295.20 | 24569590 | 0 | |
12/01/2011 | 2294.27 | 2314.90 | 2292.26 | 2309.20 | 17779510 | 0 | |
12/02/2011 | 2327.87 | 2331.12 | 2301.25 | 2302.04 | 16037470 | 0 | |
12/05/2011 | 2336.55 | 2343.10 | 2315.18 | 2326.95 | 16428270 | 0 | |
12/06/2011 | 2327.65 | 2335.79 | 2313.99 | 2321.49 | 14442970 | 0 | |
12/07/2011 | 2312.55 | 2331.73 | 2292.15 | 2320.54 | 16120950 | 0 | |
12/08/2011 | 2309.53 | 2324.04 | 2278.42 | 2282.59 | 17765400 | 0 | |
12/09/2011 | 2287.27 | 2325.64 | 2287.27 | 2318.68 | 15890400 | 0 | |
12/12/2011 | 2295.43 | 2295.53 | 2274.15 | 2292.24 | 14919970 | 0 | |
12/13/2011 | 2308.29 | 2316.90 | 2258.71 | 2268.37 | 16964670 | 0 | |
12/14/2011 | 2259.84 | 2260.52 | 2219.68 | 2233.03 | 17305310 | 0 | |
12/15/2011 | 2253.14 | 2253.21 | 2223.52 | 2226.71 | 16866070 | 0 | |
12/16/2011 | 2238.59 | 2267.55 | 2234.30 | 2238.18 | 26491560 | 0 | |
12/19/2011 | 2244.37 | 2250.27 | 2209.57 | 2215.27 | 15149560 | 0 | |
12/20/2011 | 2253.19 | 2283.45 | 2252.57 | 2281.94 | 17445230 | 0 | |
12/21/2011 | 2265.90 | 2267.01 | 2222.68 | 2249.03 | 17891450 | 0 | |
12/22/2011 | 2254.68 | 2268.59 | 2251.31 | 2266.77 | 14765020 | 0 | |
12/23/2011 | 2274.35 | 2287.96 | 2268.24 | 2287.57 | 9399090 | 0 | |
12/27/2011 | 2284.29 | 2301.30 | 2281.86 | 2293.12 | 9344400 | 0 | |
12/28/2011 | 2294.97 | 2295.17 | 2262.22 | 2267.08 | 10493790 | 0 | |
12/29/2011 | 2272.56 | 2285.72 | 2264.89 | 2285.07 | 10045840 | 0 | |
12/30/2011 | 2281.91 | 2289.12 | 2277.77 | 2277.83 | 10564980 | 0 | |
01/03/2012 | 2323.16 | 2332.24 | 2315.28 | 2321.96 | 16080010 | 0 | |
01/04/2012 | 2316.53 | 2333.29 | 2307.56 | 2329.71 | 16513810 | 0 | |
01/05/2012 | 2326.58 | 2351.45 | 2317.52 | 2348.98 | 17965630 | 0 | |
01/06/2012 | 2350.68 | 2362.58 | 2341.64 | 2356.17 | 16556490 | 0 | |
01/09/2012 | 2362.53 | 2363.48 | 2342.34 | 2350.65 | 17575260 | 0 | |
01/10/2012 | 2374.26 | 2381.43 | 2360.98 | 2367.38 | 17942910 | 0 | |
01/11/2012 | 2363.69 | 2376.58 | 2357.53 | 2372.25 | 16853230 | 0 | |
01/12/2012 | 2377.34 | 2384.26 | 2359.92 | 2381.99 | 16381040 | 0 | |
01/13/2012 | 2371.42 | 2373.50 | 2352.76 | 2371.98 | 16315160 | 0 | |
01/17/2012 | 2396.14 | 2404.08 | 2385.79 | 2393.24 | 17579480 | 0 | |
01/18/2012 | 2396.63 | 2425.96 | 2395.43 | 2425.96 | 19674980 | 0 | |
01/19/2012 | 2435.14 | 2445.59 | 2433.03 | 2441.70 | 19493120 | 0 | |
01/20/2012 | 2428.66 | 2438.25 | 2428.35 | 2437.02 | 19493920 | 0 | |
01/23/2012 | 2437.06 | 2455.22 | 2424.29 | 2437.22 | 16482770 | 0 | |
01/24/2012 | 2426.86 | 2440.20 | 2423.24 | 2433.96 | 16174540 | 0 | |
01/25/2012 | 2456.55 | 2470.58 | 2440.57 | 2465.66 | 18759350 | 0 | |
01/26/2012 | 2474.05 | 2479.31 | 2444.83 | 2454.63 | 19840380 | 0 | |
01/27/2012 | 2450.38 | 2467.46 | 2449.83 | 2461.77 | 17099150 | 0 | |
01/30/2012 | 2438.52 | 2468.57 | 2433.63 | 2465.32 | 16036270 | 0 | |
01/31/2012 | 2476.65 | 2481.51 | 2453.05 | 2467.95 | 17257850 | 0 | |
02/01/2012 | 2481.62 | 2497.31 | 2474.29 | 2488.18 | 20665790 | 0 | |
02/02/2012 | 2495.08 | 2504.16 | 2487.15 | 2495.83 | 18593160 | 0 | |
02/03/2012 | 2518.86 | 2532.26 | 2514.99 | 2529.17 | 20942770 | 0 | |
02/06/2012 | 2519.33 | 2528.30 | 2513.51 | 2528.30 | 16456360 | 0 | |
02/07/2012 | 2522.79 | 2537.64 | 2514.90 | 2532.06 | 17286020 | 0 | |
02/08/2012 | 2533.48 | 2545.84 | 2523.88 | 2545.72 | 19128850 | 0 | |
02/09/2012 | 2553.63 | 2567.28 | 2541.20 | 2563.93 | 20918430 | 0 | |
02/10/2012 | 2543.86 | 2553.10 | 2537.99 | 2547.32 | 17086870 | 0 | |
02/13/2012 | 2564.93 | 2572.64 | 2554.29 | 2569.49 | 15576610 | 0 | |
02/14/2012 | 2561.60 | 2575.24 | 2553.95 | 2575.24 | 20375900 | 0 | |
02/15/2012 | 2584.95 | 2600.96 | 2552.56 | 2556.01 | 19121150 | 0 | |
02/16/2012 | 2555.55 | 2594.71 | 2551.35 | 2592.29 | 18282310 | 0 | |
02/17/2012 | 2587.22 | 2593.56 | 2572.82 | 2584.24 | 19168780 | 0 | |
02/21/2012 | 2589.21 | 2601.74 | 2574.32 | 2590.24 | 17679890 | 0 | |
02/22/2012 | 2586.32 | 2593.05 | 2575.31 | 2579.78 | 16512850 | 0 | |
02/23/2012 | 2578.91 | 2598.10 | 2570.07 | 2594.93 | 16815030 | 0 | |
02/24/2012 | 2602.66 | 2609.45 | 2598.67 | 2604.21 | 15672820 | 0 | |
02/27/2012 | 2589.44 | 2616.86 | 2579.63 | 2606.76 | 16968980 | 0 | |
02/28/2012 | 2610.04 | 2634.23 | 2607.50 | 2633.46 | 17516100 | 0 | |
02/29/2012 | 2638.97 | 2645.20 | 2614.48 | 2623.10 | 20831370 | 0 | |
03/01/2012 | 2634.20 | 2645.91 | 2625.42 | 2643.54 | 18351650 | 0 | |
03/02/2012 | 2640.43 | 2650.00 | 2633.28 | 2641.58 | 17106200 | 0 | |
03/05/2012 | 2636.60 | 2642.75 | 2605.59 | 2614.92 | 16244760 | 0 | |
03/06/2012 | 2586.31 | 2593.64 | 2575.13 | 2588.95 | 18029040 | 0 | |
03/07/2012 | 2599.85 | 2614.23 | 2597.23 | 2607.85 | 15323630 | 0 | |
03/08/2012 | 2623.45 | 2643.89 | 2618.47 | 2637.18 | 15732080 | 0 | |
03/09/2012 | 2641.15 | 2651.98 | 2639.60 | 2646.85 | 15264670 | 0 | |
03/12/2012 | 2646.98 | 2651.64 | 2635.76 | 2646.85 | 12991180 | 0 | |
03/13/2012 | 2665.30 | 2697.64 | 2658.09 | 2697.43 | 16341440 | 0 | |
03/14/2012 | 2701.08 | 2717.86 | 2690.40 | 2708.41 | 15930630 | 0 | |
03/15/2012 | 2716.19 | 2720.49 | 2701.65 | 2714.79 | 16021770 | 0 | |
03/16/2012 | 2715.71 | 2719.61 | 2706.96 | 2712.78 | 20934300 | 0 | |
03/19/2012 | 2716.98 | 2738.22 | 2710.63 | 2733.26 | 14697290 | 0 | |
03/20/2012 | 2719.40 | 2740.35 | 2711.10 | 2737.63 | 14558850 | 0 | |
03/21/2012 | 2739.40 | 2752.46 | 2733.91 | 2736.88 | 14978400 | 0 | |
03/22/2012 | 2720.66 | 2737.83 | 2719.74 | 2731.50 | 14470750 | 0 | |
03/23/2012 | 2734.68 | 2734.68 | 2714.60 | 2728.55 | 13761000 | 0 | |
03/26/2012 | 2746.98 | 2778.02 | 2746.43 | 2778.02 | 15346290 | 0 | |
03/27/2012 | 2779.67 | 2793.44 | 2778.91 | 2782.12 | 15971270 | 0 | |
03/28/2012 | 2785.98 | 2794.00 | 2754.97 | 2770.97 | 16900480 | 0 | |
03/29/2012 | 2756.44 | 2769.83 | 2741.32 | 2762.05 | 16782200 | 0 | |
03/30/2012 | 2773.93 | 2774.52 | 2744.47 | 2755.27 | 17358190 | 0 | |
04/02/2012 | 2752.25 | 2787.25 | 2747.54 | 2784.42 | 17146590 | 0 | |
04/03/2012 | 2786.14 | 2795.35 | 2767.05 | 2782.78 | 17241990 | 0 | |
04/04/2012 | 2759.33 | 2762.73 | 2729.21 | 2745.00 | 17402170 | 0 | |
04/05/2012 | 2740.70 | 2764.21 | 2739.10 | 2762.50 | 15027800 | 0 | |
04/09/2012 | 2726.08 | 2751.44 | 2722.77 | 2739.98 | 13103280 | 0 | |
04/10/2012 | 2738.44 | 2749.51 | 2688.21 | 2695.12 | 18542210 | 0 | |
04/11/2012 | 2719.48 | 2726.94 | 2702.97 | 2708.13 | 14482350 | 0 | |
04/12/2012 | 2715.04 | 2743.41 | 2711.04 | 2740.26 | 13944390 | 0 | |
04/13/2012 | 2730.74 | 2731.35 | 2698.11 | 2698.99 | 14021160 | 0 | |
04/16/2012 | 2713.89 | 2713.89 | 2660.96 | 2670.10 | 14785420 | 0 | |
04/17/2012 | 2678.58 | 2731.38 | 2675.14 | 2723.58 | 14596760 | 0 | |
04/18/2012 | 2714.66 | 2732.03 | 2707.91 | 2716.14 | 15313600 | 0 | |
04/19/2012 | 2707.89 | 2738.59 | 2676.09 | 2686.82 | 18818230 | 0 | |
04/20/2012 | 2699.55 | 2712.01 | 2674.66 | 2676.04 | 18297410 | 0 | |
04/23/2012 | 2651.13 | 2657.36 | 2629.70 | 2653.50 | 16857150 | 0 | |
04/24/2012 | 2647.91 | 2659.52 | 2628.96 | 2638.73 | 16237790 | 0 | |
04/25/2012 | 2694.86 | 2710.87 | 2691.12 | 2709.62 | 16469600 | 0 | |
04/26/2012 | 2709.88 | 2731.73 | 2705.91 | 2725.23 | 17018000 | 0 | |
04/27/2012 | 2737.57 | 2750.50 | 2723.16 | 2741.34 | 17246020 | 0 | |
04/30/2012 | 2731.26 | 2737.54 | 2720.44 | 2723.68 | 15536490 | 0 | |
05/01/2012 | 2719.25 | 2756.81 | 2715.75 | 2726.92 | 17960110 | 0 | |
05/02/2012 | 2713.18 | 2736.30 | 2707.63 | 2734.77 | 17757140 | 0 | |
05/03/2012 | 2737.04 | 2737.14 | 2697.78 | 2704.59 | 17928800 | 0 | |
05/04/2012 | 2682.37 | 2683.25 | 2637.73 | 2637.92 | 18153610 | 0 | |
05/07/2012 | 2622.67 | 2651.74 | 2620.96 | 2639.28 | 16727000 | 0 | |
05/08/2012 | 2624.35 | 2638.30 | 2587.53 | 2629.87 | 20686840 | 0 | |
05/09/2012 | 2600.19 | 2635.71 | 2588.97 | 2621.35 | 19529900 | 0 | |
05/10/2012 | 2631.97 | 2631.97 | 2606.79 | 2616.24 | 19280790 | 0 | |
05/11/2012 | 2606.01 | 2643.22 | 2604.99 | 2615.98 | 16647060 | 0 | |
05/14/2012 | 2593.75 | 2611.37 | 2587.78 | 2590.28 | 16137340 | 0 | |
05/15/2012 | 2589.96 | 2617.23 | 2576.77 | 2580.75 | 17520480 | 0 | |
05/16/2012 | 2589.91 | 2597.16 | 2558.69 | 2561.56 | 18972790 | 0 | |
05/17/2012 | 2562.13 | 2567.55 | 2509.05 | 2509.05 | 19924100 | 0 | |
05/18/2012 | 2509.90 | 2523.15 | 2474.70 | 2478.53 | 25878510 | 0 | |
05/21/2012 | 2482.31 | 2547.69 | 2478.36 | 2545.43 | 17812630 | 0 | |
05/22/2012 | 2553.58 | 2562.48 | 2524.11 | 2539.20 | 17743230 | 0 | |
05/23/2012 | 2534.66 | 2553.19 | 2499.30 | 2547.08 | 18514140 | 0 | |
05/24/2012 | 2553.12 | 2554.20 | 2512.35 | 2531.35 | 16369130 | 0 | |
05/25/2012 | 2532.32 | 2537.56 | 2520.17 | 2527.05 | 12339990 | 0 | |
05/29/2012 | 2542.66 | 2570.79 | 2536.62 | 2558.97 | 15791370 | 0 | |
05/30/2012 | 2538.58 | 2546.01 | 2522.45 | 2537.40 | 15726930 | 0 | |
05/31/2012 | 2535.87 | 2540.40 | 2507.58 | 2524.87 | 20429610 | 0 | |
06/01/2012 | 2510.82 | 2510.82 | 2458.73 | 2458.83 | 18811880 | 0 | |
06/04/2012 | 2458.97 | 2480.97 | 2443.92 | 2478.13 | 16560210 | 0 | |
06/05/2012 | 2467.81 | 2492.53 | 2467.66 | 2487.50 | 15329260 | 0 | |
06/06/2012 | 2504.08 | 2546.32 | 2504.08 | 2546.32 | 16797070 | 0 | |
06/07/2012 | 2569.24 | 2570.48 | 2531.95 | 2535.41 | 15807460 | 0 | |
06/08/2012 | 2529.42 | 2561.57 | 2522.39 | 2559.21 | 13360010 | 0 | |
06/11/2012 | 2578.73 | 2579.23 | 2513.67 | 2517.18 | 14131840 | 0 | |
06/12/2012 | 2523.01 | 2546.83 | 2510.75 | 2546.20 | 15199310 | 0 | |
06/13/2012 | 2541.72 | 2557.31 | 2519.69 | 2527.44 | 15344250 | 0 | |
06/14/2012 | 2529.28 | 2547.31 | 2515.17 | 2539.97 | 15631570 | 0 | |
06/15/2012 | 2543.85 | 2572.84 | 2542.51 | 2571.23 | 19100250 | 0 | |
06/18/2012 | 2570.98 | 2599.52 | 2554.83 | 2592.52 | 15407330 | 0 | |
06/19/2012 | 2606.43 | 2630.86 | 2605.16 | 2620.83 | 17714840 | 0 | |
06/20/2012 | 2625.00 | 2633.21 | 2603.32 | 2623.33 | 15045430 | 0 | |
06/21/2012 | 2619.98 | 2622.76 | 2554.65 | 2556.96 | 17211650 | 0 | |
06/22/2012 | 2562.28 | 2587.00 | 2559.26 | 2585.53 | 22237210 | 0 | |
06/25/2012 | 2562.98 | 2563.09 | 2527.01 | 2533.54 | 14373980 | 0 | |
06/26/2012 | 2541.21 | 2556.92 | 2531.60 | 2549.84 | 15455900 | 0 | |
06/27/2012 | 2558.67 | 2576.09 | 2557.09 | 2565.53 | 15713580 | 0 | |
06/28/2012 | 2565.53 | 2565.53 | 2510.37 | 2536.65 | 16722440 | 0 | |
06/29/2012 | 2566.84 | 2615.82 | 2566.84 | 2615.72 | 18325310 |
This file contains hidden or bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
select sale_date, sum(sale_total) as "open", sum(sale_total) as sale_total, sum(articles) as articles into outfile '/Users/gsc/Sites/sales.csv' fields terminated by ',' optionally enclosed by '"' lines terminated by '\n' from sales group by date(sales.sale_date); |
This file contains hidden or bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
//# dc.js Getting Started and How-To Guide | |
'use strict'; | |
/* jshint globalstrict: true */ | |
/* global dc,d3,crossfilter,colorbrewer */ | |
// ### Create Chart Objects | |
// Create chart objects assocated with the container elements identified by the css selector. | |
// Note: It is often a good idea to have these objects accessible at the global scope so that they can be modified or filtered by other page controls. | |
var gainOrLossChart = dc.pieChart("#gain-loss-chart"); | |
var storeSalesChart = dc.pieChart("#store-sales-chart"); | |
var fluctuationChart = dc.barChart("#fluctuation-chart"); | |
var quarterChart = dc.pieChart("#quarter-chart"); | |
var dayOfWeekChart = dc.rowChart("#day-of-week-chart"); | |
var moveChart = dc.lineChart("#monthly-move-chart"); | |
var volumeChart = dc.barChart("#monthly-volume-chart"); | |
var yearlyBubbleChart = dc.bubbleChart("#yearly-bubble-chart"); | |
var debug; | |
// ### Anchor Div for Charts | |
/* | |
// A div anchor that can be identified by id | |
<div id="your-chart"></div> | |
// Title or anything you want to add above the chart | |
<div id="chart"><span>Days by Gain or Loss</span></div> | |
// ##### .turnOnControls() | |
// If a link with css class "reset" is present then the chart | |
// will automatically turn it on/off based on whether there is filter | |
// set on this chart (slice selection for pie chart and brush | |
// selection for bar chart). Enable this with `chart.turnOnControls(true)` | |
<div id="chart"> | |
<a class="reset" href="javascript:myChart.filterAll();dc.redrawAll();" style="display: none;">reset</a> | |
</div> | |
// dc.js will also automatically inject applied current filter value into | |
// any html element with css class set to "filter" | |
<div id="chart"> | |
<span class="reset" style="display: none;">Current filter: <span class="filter"></span></span> | |
</div> | |
*/ | |
//### Load your data | |
//Data can be loaded through regular means with your | |
//favorite javascript library | |
// | |
//```javascript | |
//d3.csv("data.csv", function(data) {...}; | |
//d3.json("data.json", function(data) {...}; | |
//jQuery.getJson("data.json", function(data){...}); | |
//``` | |
d3.csv("sales.csv", function (data) { | |
/* since its a csv file we need to format the data a bit */ | |
//var dateFormat = d3.time.format("%m/%d/%Y"); | |
var dateFormat = d3.time.format("%Y-%m-%d %H:%M:%S"); | |
var numberFormat = d3.format(".2f"); | |
var prevday = -1; | |
var store = -1; | |
data.forEach(function (d) { | |
d.dd = dateFormat.parse(d.date); | |
// if (+d.store != store){ | |
// store = +d.store; | |
// prevday = -1; | |
// } | |
debug = d.dd; | |
d.period = d3.time.day(d.dd); // pre-calculate month for better performance | |
d.close = +d.close; // coerce to number | |
if (prevday != -1) { | |
d.open = prevday; | |
} | |
else { | |
d.open = +d.open; | |
} | |
d.fluctuation = d.close - d.open; | |
prevday = +d.close; | |
}); | |
console.log(data) | |
//### Create Crossfilter Dimensions and Groups | |
//See the [crossfilter API](https://github.com/square/crossfilter/wiki/API-Reference) for reference. | |
var ndx = crossfilter(data); | |
var all = ndx.groupAll(); | |
debug = ndx; | |
// dimension by year | |
var yearlyDimension = ndx.dimension(function (d) { | |
return d3.time.year(d.dd).getFullYear(); | |
}); | |
// maintain running tallies by year as filters are applied or removed | |
var yearlyPerformanceGroup = yearlyDimension.group().reduce( | |
/* callback for when data is added to the current filter results */ | |
function (p, v) { | |
++p.count; | |
p.absGain += v.fluctuation; | |
p.fluctuation += Math.abs(v.fluctuation); | |
p.sumIndex += Math.abs(v.open + v.close) / 2; | |
p.avgIndex = p.sumIndex / p.count; | |
p.percentageGain = (p.absGain / p.avgIndex) * 100; | |
p.fluctuationPercentage = (p.fluctuation / p.avgIndex) * 100; | |
return p; | |
}, | |
/* callback for when data is removed from the current filter results */ | |
function (p, v) { | |
--p.count; | |
p.absGain -= v.fluctuation; | |
p.fluctuation -= Math.abs(v.fluctuation); | |
p.sumIndex -= Math.abs(v.open + v.close) / 2; | |
p.avgIndex = p.sumIndex / p.count; | |
p.percentageGain = (p.absGain / p.avgIndex) * 100; | |
p.fluctuationPercentage = (p.fluctuation / p.avgIndex) * 100; | |
return p; | |
}, | |
/* initialize p */ | |
function () { | |
return {count: 0, absGain: 0, fluctuation: 0, fluctuationPercentage: 0, sumIndex: 0, avgIndex: 0, percentageGain: 0}; | |
} | |
); | |
// dimension by full date | |
var dateDimension = ndx.dimension(function (d) { | |
return d.dd; | |
}); | |
// dimension by period of time | |
var movePeriods = ndx.dimension(function (d) { | |
return d.period; | |
}); | |
// group by total movement within month | |
var monthlySaleGroup = movePeriods.group().reduceSum(function (d) { | |
return Math.abs(d.fluctuation); | |
}); | |
// group by total volume within move, and scale down result | |
var volumeByPeriodGroup = movePeriods.group().reduceSum(function (d) { | |
return d.volume; | |
}); | |
var indexAvgByMonthGroup = movePeriods.group().reduce( | |
function (p, v) { | |
++p.days; | |
p.total += (v.open + v.close) / 2; | |
p.avg = Math.round(p.total / p.days); | |
return p; | |
}, | |
function (p, v) { | |
--p.days; | |
p.total -= (v.open + v.close) / 2; | |
p.avg = p.days ? Math.round(p.total / p.days) : 0; | |
return p; | |
}, | |
function () { | |
return {days: 0, total: 0, avg: 0}; | |
} | |
); | |
// create categorical dimension | |
var gainOrLoss = ndx.dimension(function (d) { | |
return d.open > d.close ? "Loss" : "Gain"; | |
}); | |
// produce counts records in the dimension | |
var gainOrLossGroup = gainOrLoss.group(); | |
// create categorical dimension | |
var storeSales = ndx.dimension(function (d) { | |
return d.store; | |
}); | |
// produce counts records in the dimension | |
var storeSalesGroup = storeSales.group().reduceSum(function (d) { | |
return d.volume; | |
}); | |
// determine a histogram of percent changes | |
var fluctuation = ndx.dimension(function (d) { | |
return d.store; | |
//return Math.round((d.fluctuation) / d.open * 100); | |
}); | |
var fluctuationGroup = fluctuation.group().reduceSum(function (d) { | |
//return Math.round((d.fluctuation) / d.open * 100); | |
//console.log(d.close+" "+d.open+" "+d.fluctuation); | |
//return d.store; | |
return d.close-d.open; | |
}); | |
// summerize volume by quarter | |
var quarter = ndx.dimension(function (d) { | |
var month = d.dd.getMonth(); | |
if (month <= 2) | |
return "Q1"; | |
else if (month > 3 && month <= 5) | |
return "Q2"; | |
else if (month > 5 && month <= 8) | |
return "Q3"; | |
else | |
return "Q4"; | |
}); | |
var quarterGroup = quarter.group().reduceSum(function (d) { | |
return d.volume; | |
}); | |
// counts per weekday | |
var dayOfWeek = ndx.dimension(function (d) { | |
var day = d.dd.getDay(); | |
var name=["Sun","Mon","Tue","Wed","Thu","Fri","Sat"]; | |
return day+"."+name[day]; | |
}); | |
var dayOfWeekGroup = dayOfWeek.group().reduceSum(function (d) { | |
return d.close/10000; | |
}); | |
//### Define Chart Attributes | |
//Define chart attributes using fluent methods. See the [dc API Reference](https://github.com/NickQiZhu/dc.js/blob/master/web/docs/api-1.7.0.md) for more information | |
// | |
var siScaleFormat = d3.format("s"); | |
var tickManEnFormat = function (v) { | |
return siScaleFormat(v) + "万円"; | |
}; | |
//#### Bubble Chart | |
//Create a bubble chart and use the given css selector as anchor. You can also specify | |
//an optional chart group for this chart to be scoped within. When a chart belongs | |
//to a specific group then any interaction with such chart will only trigger redraw | |
//on other charts within the same chart group. | |
/* dc.bubbleChart("#yearly-bubble-chart", "chartGroup") */ | |
yearlyBubbleChart | |
.width(990) // (optional) define chart width, :default = 200 | |
.height(250) // (optional) define chart height, :default = 200 | |
.transitionDuration(1500) // (optional) define chart transition duration, :default = 750 | |
.margins({top: 10, right: 50, bottom: 30, left: 60}) | |
.dimension(yearlyDimension) | |
//Bubble chart expect the groups are reduced to multiple values which would then be used | |
//to generate x, y, and radius for each key (bubble) in the group | |
.group(yearlyPerformanceGroup) | |
.colors(colorbrewer.RdYlGn[9]) // (optional) define color function or array for bubbles | |
.colorDomain([-500, 500]) //(optional) define color domain to match your data domain if you want to bind data or color | |
//##### Accessors | |
//Accessor functions are applied to each value returned by the grouping | |
// | |
//* `.colorAccessor` The returned value will be mapped to an internal scale to determine a fill color | |
//* `.keyAccessor` Identifies the `X` value that will be applied against the `.x()` to identify pixel location | |
//* `.valueAccessor` Identifies the `Y` value that will be applied agains the `.y()` to identify pixel location | |
//* `.radiusValueAccessor` Identifies the value that will be applied agains the `.r()` determine radius size, by default this maps linearly to [0,100] | |
.colorAccessor(function (d) { | |
return d.value.absGain; | |
}) | |
.keyAccessor(function (p) { | |
return p.value.absGain; | |
}) | |
.valueAccessor(function (p) { | |
return p.value.percentageGain; | |
}) | |
.radiusValueAccessor(function (p) { | |
return p.value.fluctuationPercentage; | |
}) | |
.maxBubbleRelativeSize(0.3) | |
.x(d3.scale.linear().domain([-2500, 2500])) | |
.y(d3.scale.linear().domain([-100, 100])) | |
.r(d3.scale.linear().domain([0, 40000000])) | |
//##### Elastic Scaling | |
//`.elasticX` and `.elasticX` determine whether the chart should rescale each axis to fit data. | |
//The `.yAxisPadding` and `.xAxisPadding` add padding to data above and below their max values in the same unit domains as the Accessors. | |
.elasticY(true) | |
.elasticX(true) | |
.yAxisPadding(100) | |
.xAxisPadding(500) | |
.renderHorizontalGridLines(true) // (optional) render horizontal grid lines, :default=false | |
.renderVerticalGridLines(true) // (optional) render vertical grid lines, :default=false | |
.xAxisLabel('Index Gain') // (optional) render an axis label below the x axis | |
.yAxisLabel('Index Gain %') // (optional) render a vertical axis lable left of the y axis | |
//#### Labels and Titles | |
//Labels are displaed on the chart for each bubble. Titles displayed on mouseover. | |
.renderLabel(true) // (optional) whether chart should render labels, :default = true | |
.label(function (p) { | |
return p.key; | |
}) | |
.renderTitle(true) // (optional) whether chart should render titles, :default = false | |
.title(function (p) { | |
return [p.key, | |
"Index Gain: " + numberFormat(p.value.absGain), | |
"Index Gain in Percentage: " + numberFormat(p.value.percentageGain) + "%", | |
"Fluctuation / Index Ratio: " + numberFormat(p.value.fluctuationPercentage) + "%"] | |
.join("\n"); | |
}) | |
//#### Customize Axis | |
//Set a custom tick format. Note `.yAxis()` returns an axis object, so any additional method chaining applies to the axis, not the chart. | |
.yAxis().tickFormat(function (v) { | |
return v + "%"; | |
}); | |
// #### Pie/Donut Chart | |
// Create a pie chart and use the given css selector as anchor. You can also specify | |
// an optional chart group for this chart to be scoped within. When a chart belongs | |
// to a specific group then any interaction with such chart will only trigger redraw | |
// on other charts within the same chart group. | |
gainOrLossChart | |
.width(180) // (optional) define chart width, :default = 200 | |
.height(180) // (optional) define chart height, :default = 200 | |
.radius(80) // define pie radius | |
.dimension(gainOrLoss) // set dimension | |
.group(gainOrLossGroup) // set group | |
/* (optional) by default pie chart will use group.key as it's label | |
* but you can overwrite it with a closure */ | |
.label(function (d) { | |
if (gainOrLossChart.hasFilter() && !gainOrLossChart.hasFilter(d.key)) | |
return d.key + "(0%)"; | |
return d.key + "(" + Math.floor(d.value / all.value() * 100) + "%)"; | |
}) /* | |
// (optional) whether chart should render labels, :default = true | |
.renderLabel(true) | |
// (optional) if inner radius is used then a donut chart will be generated instead of pie chart | |
.innerRadius(40) | |
// (optional) define chart transition duration, :default = 350 | |
.transitionDuration(500) | |
// (optional) define color array for slices | |
.colors(['#3182bd', '#6baed6', '#9ecae1', '#c6dbef', '#dadaeb']) | |
// (optional) define color domain to match your data domain if you want to bind data or color | |
.colorDomain([-1750, 1644]) | |
// (optional) define color value accessor | |
.colorAccessor(function(d, i){return d.value;}) | |
*/; | |
storeSalesChart | |
.width(180) // (optional) define chart width, :default = 200 | |
.height(180) // (optional) define chart height, :default = 200 | |
.radius(80) // define pie radius | |
.slicesCap(10) | |
.innerRadius(20) | |
.dimension(storeSales) // set dimension | |
.group(storeSalesGroup) // set group | |
; | |
quarterChart.width(180) | |
.height(180) | |
.radius(80) | |
.innerRadius(30) | |
.dimension(quarter) | |
.group(quarterGroup); | |
//#### Row Chart | |
dayOfWeekChart.width(180) | |
.height(180) | |
.margins({top: 20, left: 10, right: 10, bottom: 20}) | |
.group(dayOfWeekGroup) | |
.dimension(dayOfWeek) | |
// assign colors to each value in the x scale domain | |
.ordinalColors(['#3182bd', '#6baed6', '#9ecae1', '#c6dbef', '#dadaeb']) | |
.label(function (d) { | |
return d.key.split(".")[1]; | |
}) | |
// title sets the row text | |
.title(function (d) { | |
return d.value; | |
}) | |
.elasticX(true) | |
.xAxis().tickFormat(tickManEnFormat).ticks(2); | |
//#### Bar Chart | |
// Create a bar chart and use the given css selector as anchor. You can also specify | |
// an optional chart group for this chart to be scoped within. When a chart belongs | |
// to a specific group then any interaction with such chart will only trigger redraw | |
// on other charts within the same chart group. | |
/* dc.barChart("#volume-month-chart") */ | |
fluctuationChart.width(420) | |
.height(180) | |
.margins({top: 10, right: 50, bottom: 30, left: 40}) | |
.dimension(fluctuation) | |
.group(fluctuationGroup) | |
.elasticY(true) | |
// (optional) whether bar should be center to its x value. Not needed for ordinal chart, :default=false | |
.centerBar(true) | |
// (optional) set gap between bars manually in px, :default=2 | |
.gap(1) | |
// (optional) set filter brush rounding | |
.round(dc.round.floor) | |
.alwaysUseRounding(true) | |
.x(d3.scale.linear().domain([-100, 300])) | |
.renderHorizontalGridLines(true) | |
// customize the filter displayed in the control span | |
.filterPrinter(function (filters) { | |
var filter = filters[0], s = ""; | |
s += numberFormat(filter[0]) + "% -> " + numberFormat(filter[1]) + "%"; | |
return s; | |
}) | |
.xAxis().ticks(5); | |
// Customize axis | |
fluctuationChart.xAxis().tickFormat( | |
function (v) { return v + "%"; }); | |
fluctuationChart.yAxis().ticks(5); | |
//#### Stacked Area Chart | |
//Specify an area chart, by using a line chart with `.renderArea(true)` | |
moveChart | |
.renderArea(true) | |
.width(990) | |
.height(200) | |
.transitionDuration(1000) | |
.margins({top: 30, right: 50, bottom: 25, left: 60}) | |
.dimension(movePeriods) | |
.mouseZoomable(true) | |
// Specify a range chart to link the brush extent of the range with the zoom focue of the current chart. | |
.rangeChart(volumeChart) | |
.x(d3.time.scale().domain([new Date(2013, 5, 1), new Date(2013, 11, 31)])) | |
.round(d3.time.month.round) | |
.xUnits(d3.time.months) | |
.elasticY(true) | |
.renderHorizontalGridLines(true) | |
.legend(dc.legend().x(800).y(10).itemHeight(13).gap(5)) | |
.brushOn(false) | |
// Add the base layer of the stack with group. The second parameter specifies a series name for use in the legend | |
// The `.valueAccessor` will be used for the base layer | |
.group(indexAvgByMonthGroup, "Average Sale") | |
.valueAccessor(function (d) { | |
return d.value.avg; | |
}) | |
// stack additional layers with `.stack`. The first paramenter is a new group. | |
// The second parameter is the series name. The third is a value accessor. | |
.stack(monthlySaleGroup, "Total Sales", function (d) { | |
return d.value; | |
}) | |
// title can be called by any stack layer. | |
.title(function (d) { | |
var value = d.value.avg ? d.value.avg : d.value; | |
if (isNaN(value)) value = 0; | |
return dateFormat(d.key) + "\n" + numberFormat(value); | |
}) | |
.yAxis().tickFormat(tickManEnFormat); | |
volumeChart.width(990) | |
.height(40) | |
.margins({top: 0, right: 50, bottom: 20, left: 60}) | |
.dimension(movePeriods) | |
.group(volumeByPeriodGroup) | |
.centerBar(true) | |
.gap(1) | |
.x(d3.time.scale().domain([new Date(2013, 5, 1), new Date(2013, 11, 31)])) | |
.round(d3.time.day.round) | |
.alwaysUseRounding(true) | |
.xUnits(d3.time.days); | |
/* | |
//#### Data Count | |
// Create a data count widget and use the given css selector as anchor. You can also specify | |
// an optional chart group for this chart to be scoped within. When a chart belongs | |
// to a specific group then any interaction with such chart will only trigger redraw | |
// on other charts within the same chart group. | |
<div id="data-count"> | |
<span class="filter-count"></span> selected out of <span class="total-count"></span> records | |
</div> | |
*/ | |
dc.dataCount(".dc-data-count") | |
.dimension(ndx) | |
.group(all); | |
/* | |
//#### Data Table | |
// Create a data table widget and use the given css selector as anchor. You can also specify | |
// an optional chart group for this chart to be scoped within. When a chart belongs | |
// to a specific group then any interaction with such chart will only trigger redraw | |
// on other charts within the same chart group. | |
<!-- anchor div for data table --> | |
<div id="data-table"> | |
<!-- create a custom header --> | |
<div class="header"> | |
<span>Date</span> | |
<span>Open</span> | |
<span>Close</span> | |
<span>Change</span> | |
<span>Volume</span> | |
</div> | |
<!-- data rows will filled in here --> | |
</div> | |
*/ | |
dc.dataTable(".dc-data-table") | |
.dimension(dateDimension) | |
// data table does not use crossfilter group but rather a closure | |
// as a grouping function | |
.group(function (d) { | |
var format = d3.format("02d"); | |
return d.dd.getFullYear() + "/" + format((d.dd.getMonth() + 1)); | |
}) | |
.size(10) // (optional) max number of records to be shown, :default = 25 | |
// dynamic columns creation using an array of closures | |
.columns([ | |
function (d) { | |
return d.date; | |
}, | |
function (d) { | |
return numberFormat(d.open); | |
}, | |
function (d) { | |
return numberFormat(d.close); | |
}, | |
function (d) { | |
return numberFormat(d.fluctuation); | |
}, | |
function (d) { | |
return d.volume; | |
} | |
]) | |
// (optional) sort using the given field, :default = function(d){return d;} | |
.sortBy(function (d) { | |
return d.dd; | |
}) | |
// (optional) sort order, :default ascending | |
.order(d3.ascending) | |
// (optional) custom renderlet to post-process chart using D3 | |
.renderlet(function (table) { | |
table.selectAll(".dc-table-group").classed("info", true); | |
}); | |
/* | |
//#### Geo Choropleth Chart | |
//Create a choropleth chart and use the given css selector as anchor. You can also specify | |
//an optional chart group for this chart to be scoped within. When a chart belongs | |
//to a specific group then any interaction with such chart will only trigger redraw | |
//on other charts within the same chart group. | |
dc.geoChoroplethChart("#us-chart") | |
.width(990) // (optional) define chart width, :default = 200 | |
.height(500) // (optional) define chart height, :default = 200 | |
.transitionDuration(1000) // (optional) define chart transition duration, :default = 1000 | |
.dimension(states) // set crossfilter dimension, dimension key should match the name retrieved in geo json layer | |
.group(stateRaisedSum) // set crossfilter group | |
// (optional) define color function or array for bubbles | |
.colors(["#ccc", "#E2F2FF","#C4E4FF","#9ED2FF","#81C5FF","#6BBAFF","#51AEFF","#36A2FF","#1E96FF","#0089FF","#0061B5"]) | |
// (optional) define color domain to match your data domain if you want to bind data or color | |
.colorDomain([-5, 200]) | |
// (optional) define color value accessor | |
.colorAccessor(function(d, i){return d.value;}) | |
// Project the given geojson. You can call this function mutliple times with different geojson feed to generate | |
// multiple layers of geo paths. | |
// | |
// * 1st param - geo json data | |
// * 2nd param - name of the layer which will be used to generate css class | |
// * 3rd param - (optional) a function used to generate key for geo path, it should match the dimension key | |
// in order for the coloring to work properly | |
.overlayGeoJson(statesJson.features, "state", function(d) { | |
return d.properties.name; | |
}) | |
// (optional) closure to generate title for path, :default = d.key + ": " + d.value | |
.title(function(d) { | |
return "State: " + d.key + "\nTotal Amount Raised: " + numberFormat(d.value ? d.value : 0) + "M"; | |
}); | |
//#### Bubble Overlay Chart | |
// Create a overlay bubble chart and use the given css selector as anchor. You can also specify | |
// an optional chart group for this chart to be scoped within. When a chart belongs | |
// to a specific group then any interaction with such chart will only trigger redraw | |
// on other charts within the same chart group. | |
dc.bubbleOverlay("#bubble-overlay") | |
// bubble overlay chart does not generate it's own svg element but rather resue an existing | |
// svg to generate it's overlay layer | |
.svg(d3.select("#bubble-overlay svg")) | |
.width(990) // (optional) define chart width, :default = 200 | |
.height(500) // (optional) define chart height, :default = 200 | |
.transitionDuration(1000) // (optional) define chart transition duration, :default = 1000 | |
.dimension(states) // set crossfilter dimension, dimension key should match the name retrieved in geo json layer | |
.group(stateRaisedSum) // set crossfilter group | |
// closure used to retrieve x value from multi-value group | |
.keyAccessor(function(p) {return p.value.absGain;}) | |
// closure used to retrieve y value from multi-value group | |
.valueAccessor(function(p) {return p.value.percentageGain;}) | |
// (optional) define color function or array for bubbles | |
.colors(["#ccc", "#E2F2FF","#C4E4FF","#9ED2FF","#81C5FF","#6BBAFF","#51AEFF","#36A2FF","#1E96FF","#0089FF","#0061B5"]) | |
// (optional) define color domain to match your data domain if you want to bind data or color | |
.colorDomain([-5, 200]) | |
// (optional) define color value accessor | |
.colorAccessor(function(d, i){return d.value;}) | |
// closure used to retrieve radius value from multi-value group | |
.radiusValueAccessor(function(p) {return p.value.fluctuationPercentage;}) | |
// set radius scale | |
.r(d3.scale.linear().domain([0, 3])) | |
// (optional) whether chart should render labels, :default = true | |
.renderLabel(true) | |
// (optional) closure to generate label per bubble, :default = group.key | |
.label(function(p) {return p.key.getFullYear();}) | |
// (optional) whether chart should render titles, :default = false | |
.renderTitle(true) | |
// (optional) closure to generate title per bubble, :default = d.key + ": " + d.value | |
.title(function(d) { | |
return "Title: " + d.key; | |
}) | |
// add data point to it's layer dimension key that matches point name will be used to | |
// generate bubble. multiple data points can be added to bubble overlay to generate | |
// multiple bubbles | |
.point("California", 100, 120) | |
.point("Colorado", 300, 120) | |
// (optional) setting debug flag to true will generate a transparent layer on top of | |
// bubble overlay which can be used to obtain relative x,y coordinate for specific | |
// data point, :default = false | |
.debug(true); | |
*/ | |
//#### Rendering | |
//simply call renderAll() to render all charts on the page | |
dc.renderAll(); | |
/* | |
// or you can render charts belong to a specific chart group | |
dc.renderAll("group"); | |
// once rendered you can call redrawAll to update charts incrementally when data | |
// change without re-rendering everything | |
dc.redrawAll(); | |
// or you can choose to redraw only those charts associated with a specific chart group | |
dc.redrawAll("group"); | |
*/ | |
}); | |
//#### Version | |
//Determine the current version of dc with `dc.version` | |
d3.selectAll("#version").text(dc.version); |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment